Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.03 | 22.11 | 20.58 | 20.84 | 1,558,875 | -1.55(-6.91%) |
Apr 29, 2020 | 21.78 | 22.64 | 21.21 | 22.39 | 2,198,033 | +1.19(+5.62%) |
Apr 28, 2020 | 21.06 | 21.46 | 19.87 | 21.20 | 2,569,865 | +1.02(+5.07%) |
Apr 27, 2020 | 18.79 | 20.45 | 18.75 | 20.18 | 3,353,823 | +2.07(+11.44%) |
Apr 24, 2020 | 17.84 | 18.37 | 17.70 | 18.11 | 2,663,352 | +0.83(+4.78%) |
Apr 23, 2020 | 17.26 | 17.62 | 17.02 | 17.28 | 1,017,864 | -0.12(-0.66%) |
Apr 22, 2020 | 17.23 | 17.58 | 16.81 | 17.39 | 1,061,915 | +0.56(+3.33%) |
Apr 21, 2020 | 16.96 | 17.60 | 16.80 | 16.83 | 1,343,255 | -0.59(-3.37%) |
Apr 20, 2020 | 16.69 | 17.88 | 16.53 | 17.42 | 1,624,426 | +0.41(+2.40%) |
Apr 17, 2020 | 16.89 | 17.29 | 16.43 | 17.01 | 2,183,832 | +0.41(+2.46%) |
Apr 16, 2020 | 16.64 | 16.94 | 16.27 | 16.60 | 1,700,866 | -0.03(-0.16%) |
Apr 15, 2020 | 16.00 | 16.73 | 15.79 | 16.63 | 1,558,849 | -0.70(-4.05%) |
Apr 14, 2020 | 17.23 | 17.46 | 16.83 | 17.33 | 2,079,779 | +0.47(+2.79%) |
Apr 13, 2020 | 17.50 | 17.72 | 16.31 | 16.86 | 3,443,847 | -0.59(-3.36%) |
Apr 09, 2020 | 17.11 | 18.42 | 16.91 | 17.45 | 8,475,315 | +3.43(+24.48%) |
Apr 08, 2020 | 13.75 | 14.31 | 13.55 | 14.02 | 1,944,850 | +0.60(+4.44%) |
Apr 07, 2020 | 14.83 | 15.11 | 13.14 | 13.42 | 2,398,096 | -0.64(-4.55%) |
Apr 06, 2020 | 13.87 | 14.37 | 13.77 | 14.06 | 1,941,549 | +1.00(+7.69%) |
Apr 03, 2020 | 12.39 | 13.14 | 12.18 | 13.06 | 1,860,588 | +0.63(+5.08%) |
Apr 02, 2020 | 11.98 | 13.14 | 11.98 | 12.43 | 2,094,478 | +0.17(+1.38%) |
Apr 01, 2020 | 12.03 | 12.34 | 11.34 | 12.26 | 1,944,751 | -0.38(-3.02%) |
Mar 31, 2020 | 12.23 | 12.91 | 12.23 | 12.64 | 1,873,254 | +0.30(+2.45%) |
Mar 30, 2020 | 11.58 | 12.43 | 11.38 | 12.34 | 2,386,315 | +0.81(+7.02%) |
Mar 27, 2020 | 11.88 | 11.93 | 11.09 | 11.53 | 1,813,559 | -0.42(-3.50%) |
Mar 26, 2020 | 12.92 | 13.19 | 11.74 | 11.95 | 2,272,388 | -0.75(-5.88%) |
Mar 25, 2020 | 14.25 | 15.38 | 12.59 | 12.69 | 2,441,922 | -1.00(-7.33%) |
Mar 24, 2020 | 10.76 | 13.82 | 10.55 | 13.70 | 2,924,284 | +3.38(+32.73%) |
Mar 23, 2020 | 10.74 | 11.00 | 9.786 | 10.32 | 2,286,912 | -0.44(-4.05%) |
Mar 20, 2020 | 11.55 | 11.95 | 10.36 | 10.75 | 1,892,766 | -0.78(-6.78%) |
Mar 19, 2020 | 9.555 | 12.06 | 9.039 | 11.54 | 2,702,572 | +2.03(+21.31%) |
Mar 18, 2020 | 11.01 | 11.79 | 8.775 | 9.510 | 2,961,597 | -2.31(-19.53%) |
Mar 17, 2020 | 9.406 | 11.83 | 8.870 | 11.82 | 3,330,509 | +2.62(+28.48%) |
Mar 16, 2020 | 10.82 | 11.46 | 8.754 | 9.199 | 2,857,129 | -3.00(-24.59%) |
Mar 13, 2020 | 11.94 | 12.27 | 10.65 | 12.20 | 2,215,219 | +0.89(+7.87%) |
Mar 12, 2020 | 13.32 | 13.88 | 10.63 | 11.31 | 2,939,525 | -3.14(-21.72%) |
Mar 11, 2020 | 14.66 | 15.06 | 14.11 | 14.45 | 1,563,254 | -0.67(-4.40%) |
Mar 10, 2020 | 15.44 | 15.76 | 14.20 | 15.11 | 2,416,294 | +0.25(+1.69%) |
Mar 09, 2020 | 14.39 | 15.42 | 14.10 | 14.86 | 2,169,162 | -0.50(-3.26%) |
Mar 06, 2020 | 14.85 | 16.33 | 14.40 | 15.36 | 3,832,912 | +1.00(+6.98%) |
Mar 05, 2020 | 15.33 | 15.38 | 13.99 | 14.36 | 2,207,934 | -1.25(-8.03%) |
Mar 04, 2020 | 15.35 | 15.61 | 14.88 | 15.61 | 3,114,277 | +0.36(+2.38%) |
Mar 03, 2020 | 15.03 | 15.47 | 14.27 | 15.25 | 4,196,209 | +0.45(+3.04%) |
Mar 02, 2020 | 14.17 | 14.81 | 13.75 | 14.80 | 4,788,186 | +1.13(+8.29%) |
Feb 28, 2020 | 13.03 | 15.05 | 12.75 | 13.67 | 11,998,642 | -5.73(-29.55%) |
Feb 27, 2020 | 19.21 | 19.66 | 17.85 | 19.40 | 3,818,710 | -0.30(-1.54%) |
Feb 26, 2020 | 21.49 | 21.58 | 19.68 | 19.70 | 1,926,694 | -1.75(-8.14%) |
Feb 25, 2020 | 21.74 | 21.80 | 20.95 | 21.45 | 1,757,151 | -0.23(-1.08%) |
Feb 24, 2020 | 21.17 | 21.89 | 20.94 | 21.68 | 2,438,803 | -0.29(-1.30%) |
Feb 21, 2020 | 22.23 | 22.40 | 21.69 | 21.97 | 1,545,286 | -0.44(-1.97%) |
Feb 20, 2020 | 22.22 | 22.61 | 22.15 | 22.41 | 1,186,759 | +0.22(+1.01%) |
Feb 19, 2020 | 22.25 | 22.43 | 21.86 | 22.18 | 801,166 | -0.03(-0.12%) |
Feb 18, 2020 | 22.07 | 22.44 | 21.91 | 22.21 | 871,348 | +0.03(+0.12%) |
Feb 14, 2020 | 22.31 | 22.42 | 21.64 | 22.18 | 1,487,685 | -0.11(-0.50%) |
Feb 13, 2020 | 23.15 | 23.40 | 22.27 | 22.30 | 1,182,820 | -0.95(-4.09%) |
Feb 12, 2020 | 23.86 | 23.93 | 22.62 | 23.25 | 1,605,988 | -0.31(-1.32%) |
Feb 11, 2020 | 23.97 | 24.10 | 23.34 | 23.56 | 852,197 | -0.30(-1.27%) |
Feb 10, 2020 | 23.49 | 23.91 | 23.33 | 23.86 | 852,477 | +0.35(+1.47%) |
Feb 07, 2020 | 23.90 | 23.94 | 23.18 | 23.52 | 837,878 | -0.67(-2.75%) |
Feb 06, 2020 | 24.56 | 24.63 | 24.00 | 24.18 | 1,054,313 | -0.27(-1.10%) |
Feb 05, 2020 | 24.17 | 25.17 | 24.07 | 24.45 | 1,581,133 | +0.54(+2.24%) |
Feb 04, 2020 | 24.63 | 24.80 | 23.34 | 23.91 | 1,241,027 | -0.41(-1.67%) |