Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.47 | 16.47 | 14.87 | 15.22 | 3,360,134 | -1.45(-8.71%) |
Apr 29, 2020 | 16.37 | 17.93 | 15.82 | 16.67 | 4,842,910 | +1.05(+6.73%) |
Apr 28, 2020 | 15.52 | 16.42 | 14.62 | 15.62 | 3,627,565 | +1.50(+10.64%) |
Apr 27, 2020 | 13.67 | 14.62 | 12.97 | 14.12 | 2,385,416 | +0.80(+6.02%) |
Apr 24, 2020 | 13.92 | 14.00 | 12.52 | 13.32 | 1,968,813 | -0.45(-3.27%) |
Apr 23, 2020 | 14.22 | 14.62 | 13.72 | 13.77 | 1,731,561 | -0.40(-2.83%) |
Apr 22, 2020 | 15.22 | 15.22 | 13.37 | 14.17 | 2,359,092 | -0.30(-2.08%) |
Apr 21, 2020 | 14.37 | 15.42 | 14.12 | 14.47 | 2,228,638 | -0.05(-0.35%) |
Apr 20, 2020 | 13.42 | 15.17 | 13.02 | 14.52 | 7,079,157 | -3.96(-21.41%) |
Apr 17, 2020 | 17.58 | 19.33 | 16.42 | 18.48 | 3,230,389 | +2.40(+14.95%) |
Apr 16, 2020 | 18.28 | 18.28 | 15.87 | 16.07 | 2,344,841 | -2.30(-12.53%) |
Apr 15, 2020 | 19.03 | 19.38 | 17.32 | 18.38 | 2,148,964 | -2.20(-10.71%) |
Apr 14, 2020 | 22.03 | 22.28 | 19.78 | 20.58 | 2,024,443 | -0.35(-1.67%) |
Apr 13, 2020 | 23.03 | 23.03 | 18.33 | 20.93 | 2,736,760 | -1.20(-5.43%) |
Apr 09, 2020 | 23.18 | 28.09 | 19.73 | 22.13 | 5,733,870 | +1.70(+8.33%) |
Apr 08, 2020 | 19.63 | 21.03 | 17.63 | 20.43 | 4,320,971 | +4.71(+29.94%) |
Apr 07, 2020 | 12.62 | 17.98 | 12.62 | 15.72 | 4,828,235 | +4.26(+37.12%) |
Apr 06, 2020 | 10.77 | 13.12 | 10.62 | 11.47 | 2,396,397 | +1.70(+17.44%) |
Apr 03, 2020 | 13.57 | 13.57 | 9.114 | 9.764 | 3,688,687 | -3.10(-24.12%) |
Apr 02, 2020 | 14.17 | 14.92 | 12.52 | 12.87 | 1,090,067 | -1.20(-8.54%) |
Apr 01, 2020 | 15.37 | 15.77 | 13.77 | 14.07 | 1,434,579 | -3.00(-17.60%) |
Mar 31, 2020 | 18.83 | 18.98 | 16.17 | 17.07 | 1,523,129 | -1.20(-6.58%) |
Mar 30, 2020 | 21.28 | 21.33 | 16.27 | 18.28 | 2,075,246 | -5.21(-22.17%) |
Mar 27, 2020 | 26.64 | 27.29 | 22.48 | 23.48 | 3,096,023 | +1.35(+6.11%) |
Mar 26, 2020 | 16.73 | 24.38 | 15.74 | 22.13 | 6,340,661 | +8.86(+66.78%) |
Mar 25, 2020 | 13.59 | 14.30 | 11.02 | 13.27 | 4,158,899 | +1.93(+17.06%) |
Mar 24, 2020 | 16.64 | 16.69 | 11.25 | 11.34 | 4,107,586 | -12.64(-52.72%) |
Mar 23, 2020 | 25.06 | 26.32 | 22.04 | 23.98 | 1,232,611 | -1.03(-4.14%) |
Mar 20, 2020 | 24.65 | 29.78 | 24.65 | 25.01 | 1,861,031 | +1.17(+4.91%) |
Mar 19, 2020 | 24.47 | 25.10 | 18.26 | 23.84 | 2,170,535 | -0.63(-2.57%) |
Mar 18, 2020 | 34.77 | 35.67 | 12.37 | 24.47 | 2,249,365 | -13.45(-35.47%) |
Mar 17, 2020 | 45.93 | 45.93 | 36.30 | 37.92 | 1,566,790 | -5.94(-13.54%) |
Mar 16, 2020 | 47.23 | 53.80 | 43.86 | 43.86 | 1,115,197 | -7.87(-15.22%) |
Mar 13, 2020 | 54.97 | 55.42 | 48.09 | 51.73 | 890,723 | +1.98(+3.98%) |
Mar 12, 2020 | 57.31 | 58.61 | 46.56 | 49.75 | 778,920 | -14.53(-22.60%) |
Mar 11, 2020 | 68.29 | 69.14 | 63.25 | 64.28 | 922,805 | -5.76(-8.22%) |
Mar 10, 2020 | 72.15 | 72.15 | 67.84 | 70.04 | 635,226 | +2.11(+3.11%) |
Mar 09, 2020 | 70.76 | 70.98 | 67.25 | 67.93 | 910,730 | -7.06(-9.42%) |
Mar 06, 2020 | 74.31 | 75.44 | 72.27 | 74.99 | 602,707 | -1.71(-2.23%) |
Mar 05, 2020 | 77.51 | 77.78 | 75.80 | 76.70 | 498,316 | -2.34(-2.96%) |
Mar 04, 2020 | 78.14 | 79.04 | 77.37 | 79.04 | 464,235 | +2.43(+3.17%) |
Mar 03, 2020 | 77.33 | 78.63 | 75.17 | 76.61 | 856,245 | -0.40(-0.53%) |
Mar 02, 2020 | 73.46 | 77.24 | 72.87 | 77.01 | 969,392 | +4.68(+6.47%) |
Feb 28, 2020 | 72.87 | 73.23 | 70.83 | 72.33 | 1,622,478 | -2.38(-3.19%) |
Feb 27, 2020 | 78.09 | 78.27 | 74.54 | 74.72 | 833,072 | -4.23(-5.36%) |
Feb 26, 2020 | 79.58 | 80.43 | 78.74 | 78.95 | 721,826 | -0.49(-0.62%) |
Feb 25, 2020 | 81.24 | 81.56 | 78.59 | 79.44 | 772,864 | -1.62(-2.00%) |
Feb 24, 2020 | 81.11 | 81.51 | 80.30 | 81.06 | 670,198 | -0.94(-1.15%) |
Feb 21, 2020 | 82.23 | 82.23 | 80.97 | 82.01 | 474,861 | -0.13(-0.16%) |
Feb 20, 2020 | 81.65 | 82.32 | 81.11 | 82.14 | 638,626 | +0.58(+0.72%) |
Feb 19, 2020 | 81.87 | 82.23 | 81.38 | 81.56 | 782,023 | -0.13(-0.17%) |
Feb 18, 2020 | 80.93 | 81.74 | 80.93 | 81.69 | 399,377 | +0.76(+0.94%) |
Feb 14, 2020 | 80.34 | 81.15 | 80.23 | 80.93 | 564,116 | +0.63(+0.78%) |
Feb 13, 2020 | 79.67 | 80.39 | 79.67 | 80.30 | 368,940 | +0.72(+0.90%) |
Feb 12, 2020 | 79.71 | 80.12 | 79.40 | 79.58 | 325,749 | +0.18(+0.23%) |
Feb 11, 2020 | 80.07 | 80.34 | 79.19 | 79.40 | 353,793 | -0.58(-0.73%) |
Feb 10, 2020 | 80.07 | 80.43 | 79.71 | 79.98 | 597,042 | -0.13(-0.17%) |
Feb 07, 2020 | 79.58 | 80.12 | 78.99 | 80.12 | 738,890 | +0.58(+0.74%) |
Feb 06, 2020 | 78.68 | 80.07 | 78.50 | 79.53 | 1,182,113 | +1.08(+1.38%) |
Feb 05, 2020 | 77.96 | 78.81 | 77.80 | 78.45 | 844,528 | +0.76(+0.98%) |
Feb 04, 2020 | 76.97 | 78.14 | 76.97 | 77.69 | 6,218,521 | -0.94(-1.20%) |