Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.88 | 16.01 | 14.77 | 14.91 | 10,919,791 | -0.98(-6.15%) |
Apr 29, 2020 | 14.51 | 16.00 | 14.45 | 15.89 | 12,705,689 | +1.96(+14.10%) |
Apr 28, 2020 | 13.36 | 14.02 | 13.28 | 13.92 | 7,261,689 | +0.72(+5.44%) |
Apr 27, 2020 | 12.99 | 13.31 | 12.60 | 13.21 | 7,920,383 | +0.18(+1.35%) |
Apr 24, 2020 | 13.32 | 13.43 | 12.93 | 13.03 | 7,288,870 | -0.08(-0.57%) |
Apr 23, 2020 | 13.41 | 13.71 | 13.08 | 13.11 | 9,691,829 | +0.14(+1.10%) |
Apr 22, 2020 | 12.75 | 13.02 | 12.51 | 12.96 | 9,996,184 | +0.79(+6.52%) |
Apr 21, 2020 | 11.92 | 12.35 | 11.69 | 12.17 | 12,702,149 | -0.15(-1.22%) |
Apr 20, 2020 | 11.79 | 12.96 | 11.68 | 12.32 | 11,986,401 | -0.40(-3.15%) |
Apr 17, 2020 | 12.11 | 12.84 | 11.99 | 12.72 | 8,909,032 | +0.77(+6.43%) |
Apr 16, 2020 | 12.52 | 12.71 | 11.94 | 11.95 | 9,367,801 | -0.73(-5.73%) |
Apr 15, 2020 | 13.16 | 13.16 | 12.43 | 12.68 | 7,777,062 | -0.89(-6.58%) |
Apr 14, 2020 | 13.45 | 14.01 | 13.37 | 13.57 | 9,624,216 | -0.09(-0.67%) |
Apr 13, 2020 | 14.14 | 14.18 | 13.44 | 13.67 | 8,992,402 | +0.06(+0.43%) |
Apr 09, 2020 | 14.31 | 14.68 | 13.18 | 13.61 | 16,103,444 | -0.31(-2.22%) |
Apr 08, 2020 | 13.82 | 14.28 | 13.56 | 13.92 | 10,031,662 | +0.14(+1.03%) |
Apr 07, 2020 | 14.83 | 15.17 | 13.70 | 13.77 | 16,126,922 | -0.38(-2.71%) |
Apr 06, 2020 | 13.78 | 14.27 | 13.13 | 14.16 | 10,789,910 | +0.59(+4.37%) |
Apr 03, 2020 | 14.85 | 14.98 | 12.99 | 13.57 | 12,040,171 | -0.51(-3.62%) |
Apr 02, 2020 | 14.23 | 16.00 | 13.09 | 14.07 | 30,242,328 | +1.04(+7.94%) |
Apr 01, 2020 | 12.55 | 13.89 | 12.36 | 13.04 | 17,946,750 | -0.16(-1.20%) |
Mar 31, 2020 | 11.68 | 13.43 | 11.54 | 13.20 | 30,390,254 | +1.99(+17.73%) |
Mar 30, 2020 | 9.648 | 11.39 | 9.455 | 11.21 | 31,572,198 | +1.41(+14.41%) |
Mar 27, 2020 | 10.24 | 10.27 | 9.677 | 9.798 | 22,847,592 | -0.88(-8.22%) |
Mar 26, 2020 | 11.40 | 11.81 | 10.54 | 10.68 | 19,234,028 | -0.56(-4.98%) |
Mar 25, 2020 | 10.45 | 11.59 | 9.898 | 11.23 | 12,897,426 | +1.22(+12.18%) |
Mar 24, 2020 | 9.606 | 10.07 | 9.146 | 10.02 | 28,266,356 | +1.15(+13.01%) |
Mar 23, 2020 | 9.197 | 9.539 | 8.520 | 8.862 | 18,091,884 | -0.40(-4.33%) |
Mar 20, 2020 | 9.606 | 9.948 | 9.055 | 9.263 | 19,854,490 | +0.32(+3.55%) |
Mar 19, 2020 | 8.862 | 9.323 | 8.620 | 8.946 | 15,169,634 | +0.22(+2.49%) |
Mar 18, 2020 | 9.531 | 10.15 | 8.019 | 8.729 | 15,365,612 | -1.79(-17.00%) |
Mar 17, 2020 | 11.37 | 11.39 | 9.689 | 10.52 | 16,684,589 | -0.79(-6.95%) |
Mar 16, 2020 | 12.02 | 12.29 | 11.03 | 11.30 | 9,694,127 | -2.26(-16.69%) |
Mar 13, 2020 | 13.82 | 13.82 | 12.31 | 13.57 | 12,043,403 | +1.18(+9.51%) |
Mar 12, 2020 | 14.64 | 14.68 | 12.27 | 12.39 | 12,922,721 | -3.38(-21.45%) |
Mar 11, 2020 | 16.35 | 16.56 | 15.05 | 15.77 | 10,880,534 | -1.11(-6.58%) |
Mar 10, 2020 | 17.94 | 17.98 | 16.01 | 16.88 | 12,479,146 | -0.01(-0.05%) |
Mar 09, 2020 | 16.01 | 18.59 | 15.10 | 16.89 | 17,421,478 | -4.03(-19.25%) |
Mar 06, 2020 | 21.17 | 21.48 | 20.49 | 20.92 | 8,969,969 | -0.78(-3.58%) |
Mar 05, 2020 | 21.93 | 22.15 | 21.48 | 21.69 | 4,603,042 | -0.62(-2.77%) |
Mar 04, 2020 | 22.38 | 22.48 | 22.00 | 22.31 | 5,065,270 | +0.28(+1.29%) |
Mar 03, 2020 | 23.05 | 23.05 | 21.99 | 22.03 | 5,716,537 | -0.82(-3.59%) |
Mar 02, 2020 | 22.96 | 22.99 | 22.23 | 22.85 | 8,460,259 | +0.08(+0.36%) |
Feb 28, 2020 | 22.29 | 22.76 | 22.00 | 22.76 | 10,501,076 | -0.03(-0.14%) |
Feb 27, 2020 | 22.92 | 23.26 | 22.52 | 22.80 | 9,116,984 | -0.66(-2.81%) |
Feb 26, 2020 | 24.06 | 24.25 | 23.44 | 23.46 | 4,454,321 | -0.56(-2.34%) |
Feb 25, 2020 | 24.28 | 24.33 | 23.83 | 24.02 | 5,951,041 | -0.21(-0.88%) |
Feb 24, 2020 | 24.35 | 24.40 | 24.15 | 24.23 | 4,725,298 | -0.83(-3.32%) |
Feb 21, 2020 | 25.02 | 25.16 | 24.78 | 25.06 | 2,608,385 | -0.06(-0.23%) |
Feb 20, 2020 | 25.15 | 25.44 | 25.02 | 25.12 | 3,394,950 | -0.02(-0.07%) |
Feb 19, 2020 | 24.87 | 25.20 | 24.82 | 25.14 | 4,652,675 | +0.40(+1.60%) |
Feb 18, 2020 | 24.47 | 24.85 | 24.42 | 24.74 | 10,345,187 | +0.18(+0.74%) |
Feb 14, 2020 | 24.45 | 24.57 | 24.36 | 24.56 | 3,096,525 | +0.22(+0.91%) |
Feb 13, 2020 | 24.21 | 24.36 | 24.18 | 24.34 | 2,868,632 | -0.03(-0.13%) |
Feb 12, 2020 | 24.57 | 24.64 | 24.15 | 24.37 | 3,419,235 | +0.12(+0.48%) |
Feb 11, 2020 | 24.45 | 24.47 | 24.21 | 24.26 | 3,122,272 | +0.05(+0.20%) |
Feb 10, 2020 | 23.85 | 24.23 | 23.66 | 24.21 | 5,854,549 | +0.21(+0.86%) |
Feb 07, 2020 | 24.26 | 24.33 | 23.87 | 24.00 | 8,879,398 | -0.49(-1.99%) |
Feb 06, 2020 | 25.18 | 25.21 | 24.27 | 24.49 | 6,565,829 | -0.90(-3.54%) |
Feb 05, 2020 | 25.19 | 25.49 | 25.06 | 25.39 | 5,119,620 | +0.62(+2.50%) |
Feb 04, 2020 | 25.29 | 25.35 | 24.74 | 24.77 | 4,165,694 | -0.07(-0.27%) |