Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.89 | 16.02 | 14.78 | 14.92 | 10,913,067 | -0.98(-6.15%) |
Apr 29, 2020 | 14.52 | 16.01 | 14.46 | 15.90 | 12,697,866 | +1.96(+14.10%) |
Apr 28, 2020 | 13.37 | 14.02 | 13.29 | 13.93 | 7,257,218 | +0.72(+5.44%) |
Apr 27, 2020 | 13.00 | 13.31 | 12.61 | 13.21 | 7,915,506 | +0.18(+1.35%) |
Apr 24, 2020 | 13.33 | 13.44 | 12.94 | 13.04 | 7,284,382 | -0.08(-0.57%) |
Apr 23, 2020 | 13.41 | 13.72 | 13.09 | 13.11 | 9,685,861 | +0.14(+1.10%) |
Apr 22, 2020 | 12.75 | 13.03 | 12.52 | 12.97 | 9,990,029 | +0.79(+6.52%) |
Apr 21, 2020 | 11.93 | 12.36 | 11.69 | 12.18 | 12,694,328 | -0.15(-1.22%) |
Apr 20, 2020 | 11.80 | 12.97 | 11.68 | 12.33 | 11,979,021 | -0.40(-3.15%) |
Apr 17, 2020 | 12.12 | 12.85 | 11.99 | 12.73 | 8,903,546 | +0.77(+6.43%) |
Apr 16, 2020 | 12.53 | 12.72 | 11.94 | 11.96 | 9,362,033 | -0.73(-5.73%) |
Apr 15, 2020 | 13.16 | 13.16 | 12.44 | 12.69 | 7,772,273 | -0.89(-6.58%) |
Apr 14, 2020 | 13.46 | 14.02 | 13.38 | 13.58 | 9,618,290 | -0.09(-0.67%) |
Apr 13, 2020 | 14.15 | 14.19 | 13.45 | 13.67 | 8,986,865 | +0.06(+0.43%) |
Apr 09, 2020 | 14.32 | 14.69 | 13.19 | 13.62 | 16,093,529 | -0.31(-2.22%) |
Apr 08, 2020 | 13.83 | 14.28 | 13.57 | 13.92 | 10,025,485 | +0.14(+1.03%) |
Apr 07, 2020 | 14.84 | 15.18 | 13.71 | 13.78 | 16,116,992 | -0.38(-2.71%) |
Apr 06, 2020 | 13.79 | 14.28 | 13.14 | 14.17 | 10,783,266 | +0.59(+4.37%) |
Apr 03, 2020 | 14.86 | 14.99 | 13.00 | 13.57 | 12,032,757 | -0.51(-3.62%) |
Apr 02, 2020 | 14.24 | 16.01 | 13.10 | 14.08 | 30,223,706 | +1.04(+7.94%) |
Apr 01, 2020 | 12.55 | 13.90 | 12.37 | 13.05 | 17,935,698 | -0.16(-1.20%) |
Mar 31, 2020 | 11.68 | 13.44 | 11.54 | 13.21 | 30,371,540 | +1.99(+17.73%) |
Mar 30, 2020 | 9.654 | 11.40 | 9.461 | 11.22 | 31,552,758 | +1.41(+14.41%) |
Mar 27, 2020 | 10.25 | 10.28 | 9.683 | 9.804 | 22,833,524 | -0.88(-8.22%) |
Mar 26, 2020 | 11.41 | 11.82 | 10.55 | 10.68 | 19,222,186 | -0.56(-4.98%) |
Mar 25, 2020 | 10.46 | 11.59 | 9.904 | 11.24 | 12,889,484 | +1.22(+12.18%) |
Mar 24, 2020 | 9.612 | 10.07 | 9.152 | 10.02 | 28,248,952 | +1.15(+13.01%) |
Mar 23, 2020 | 9.202 | 9.545 | 8.525 | 8.868 | 18,080,746 | -0.40(-4.33%) |
Mar 20, 2020 | 9.612 | 9.954 | 9.060 | 9.269 | 19,842,264 | +0.32(+3.55%) |
Mar 19, 2020 | 8.868 | 9.328 | 8.625 | 8.951 | 15,160,293 | +0.22(+2.49%) |
Mar 18, 2020 | 9.537 | 10.15 | 8.024 | 8.734 | 15,356,151 | -1.79(-17.00%) |
Mar 17, 2020 | 11.38 | 11.40 | 9.695 | 10.52 | 16,674,316 | -0.79(-6.95%) |
Mar 16, 2020 | 12.03 | 12.29 | 11.03 | 11.31 | 9,688,158 | -2.26(-16.69%) |
Mar 13, 2020 | 13.83 | 13.83 | 12.32 | 13.57 | 12,035,988 | +1.18(+9.51%) |
Mar 12, 2020 | 14.65 | 14.69 | 12.28 | 12.39 | 12,914,764 | -3.38(-21.45%) |
Mar 11, 2020 | 16.36 | 16.57 | 15.06 | 15.78 | 10,873,834 | -1.11(-6.58%) |
Mar 10, 2020 | 17.95 | 17.99 | 16.02 | 16.89 | 12,471,462 | -0.01(-0.05%) |
Mar 09, 2020 | 16.02 | 18.60 | 15.11 | 16.90 | 17,410,750 | -4.03(-19.25%) |
Mar 06, 2020 | 21.18 | 21.49 | 20.50 | 20.93 | 8,964,446 | -0.78(-3.58%) |
Mar 05, 2020 | 21.95 | 22.17 | 21.50 | 21.71 | 4,600,208 | -0.62(-2.77%) |
Mar 04, 2020 | 22.39 | 22.49 | 22.02 | 22.32 | 5,062,151 | +0.28(+1.29%) |
Mar 03, 2020 | 23.07 | 23.07 | 22.01 | 22.04 | 5,713,017 | -0.82(-3.59%) |
Mar 02, 2020 | 22.98 | 23.00 | 22.24 | 22.86 | 8,455,050 | +0.08(+0.36%) |
Feb 28, 2020 | 22.31 | 22.78 | 22.01 | 22.78 | 10,494,610 | -0.03(-0.14%) |
Feb 27, 2020 | 22.93 | 23.27 | 22.54 | 22.81 | 9,111,370 | -0.66(-2.81%) |
Feb 26, 2020 | 24.07 | 24.26 | 23.45 | 23.47 | 4,451,579 | -0.56(-2.34%) |
Feb 25, 2020 | 24.30 | 24.35 | 23.84 | 24.03 | 5,947,376 | -0.21(-0.89%) |
Feb 24, 2020 | 24.36 | 24.42 | 24.16 | 24.25 | 4,722,389 | -0.83(-3.32%) |
Feb 21, 2020 | 25.04 | 25.17 | 24.80 | 25.08 | 2,606,779 | -0.06(-0.23%) |
Feb 20, 2020 | 25.16 | 25.45 | 25.04 | 25.14 | 3,392,860 | -0.02(-0.07%) |
Feb 19, 2020 | 24.89 | 25.21 | 24.83 | 25.15 | 4,649,810 | +0.40(+1.60%) |
Feb 18, 2020 | 24.49 | 24.87 | 24.44 | 24.76 | 10,338,818 | +0.18(+0.74%) |
Feb 14, 2020 | 24.47 | 24.58 | 24.37 | 24.58 | 3,094,619 | +0.22(+0.91%) |
Feb 13, 2020 | 24.23 | 24.37 | 24.20 | 24.35 | 2,866,866 | -0.03(-0.14%) |
Feb 12, 2020 | 24.58 | 24.65 | 24.16 | 24.39 | 3,417,129 | +0.12(+0.48%) |
Feb 11, 2020 | 24.47 | 24.49 | 24.23 | 24.27 | 3,120,349 | +0.05(+0.20%) |
Feb 10, 2020 | 23.87 | 24.24 | 23.68 | 24.22 | 5,850,944 | +0.21(+0.86%) |
Feb 07, 2020 | 24.28 | 24.35 | 23.88 | 24.02 | 8,873,931 | -0.49(-1.99%) |
Feb 06, 2020 | 25.20 | 25.23 | 24.29 | 24.50 | 6,561,787 | -0.90(-3.54%) |
Feb 05, 2020 | 25.20 | 25.50 | 25.07 | 25.40 | 5,116,468 | +0.62(+2.50%) |
Feb 04, 2020 | 25.30 | 25.37 | 24.76 | 24.78 | 4,163,129 | -0.07(-0.27%) |