Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.22 | 16.22 | 15.48 | 15.83 | 5,493,898 | -0.23(-1.45%) |
Apr 29, 2020 | 15.13 | 16.22 | 15.06 | 16.06 | 7,471,637 | +1.76(+12.29%) |
Apr 28, 2020 | 15.42 | 15.46 | 14.23 | 14.30 | 6,521,423 | -0.61(-4.12%) |
Apr 27, 2020 | 14.92 | 15.04 | 14.63 | 14.91 | 5,346,496 | +0.43(+3.00%) |
Apr 24, 2020 | 13.84 | 14.52 | 13.57 | 14.48 | 5,305,457 | +0.82(+6.03%) |
Apr 23, 2020 | 14.07 | 14.51 | 13.63 | 13.66 | 7,656,886 | -0.28(-2.04%) |
Apr 22, 2020 | 13.45 | 14.13 | 13.28 | 13.94 | 6,234,436 | +1.44(+11.54%) |
Apr 21, 2020 | 13.67 | 13.80 | 12.27 | 12.50 | 10,298,707 | -1.78(-12.49%) |
Apr 20, 2020 | 14.48 | 14.99 | 14.26 | 14.28 | 7,034,199 | -0.77(-5.09%) |
Apr 17, 2020 | 15.24 | 15.24 | 14.41 | 15.05 | 8,243,333 | +0.61(+4.19%) |
Apr 16, 2020 | 14.51 | 14.56 | 13.76 | 14.44 | 10,351,610 | +0.45(+3.23%) |
Apr 15, 2020 | 14.03 | 14.28 | 13.62 | 13.99 | 8,894,291 | -0.96(-6.41%) |
Apr 14, 2020 | 14.25 | 15.02 | 13.99 | 14.95 | 9,663,628 | +1.66(+12.49%) |
Apr 13, 2020 | 13.05 | 13.31 | 12.44 | 13.29 | 7,048,136 | +0.11(+0.86%) |
Apr 09, 2020 | 13.72 | 13.85 | 12.89 | 13.18 | 9,994,876 | +0.01(+0.11%) |
Apr 08, 2020 | 12.71 | 13.31 | 12.33 | 13.16 | 8,690,033 | +0.94(+7.69%) |
Apr 07, 2020 | 13.97 | 13.97 | 12.13 | 12.22 | 14,136,223 | -0.29(-2.30%) |
Apr 06, 2020 | 11.25 | 12.74 | 11.09 | 12.51 | 11,740,188 | +2.55(+25.57%) |
Apr 03, 2020 | 10.33 | 10.67 | 9.609 | 9.964 | 6,704,252 | -0.51(-4.87%) |
Apr 02, 2020 | 9.690 | 10.51 | 9.572 | 10.47 | 9,130,846 | +0.67(+6.83%) |
Apr 01, 2020 | 10.33 | 10.95 | 9.550 | 9.804 | 9,761,778 | -1.63(-14.26%) |
Mar 31, 2020 | 12.03 | 12.68 | 11.24 | 11.43 | 13,461,010 | -0.65(-5.40%) |
Mar 30, 2020 | 11.17 | 12.17 | 11.07 | 12.09 | 9,064,190 | +1.30(+12.01%) |
Mar 27, 2020 | 11.33 | 11.95 | 10.72 | 10.79 | 10,679,025 | -1.62(-13.04%) |
Mar 26, 2020 | 10.94 | 12.52 | 10.84 | 12.41 | 13,533,806 | +1.94(+18.56%) |
Mar 25, 2020 | 10.97 | 11.97 | 9.890 | 10.47 | 15,487,982 | -0.06(-0.56%) |
Mar 24, 2020 | 9.651 | 10.58 | 9.455 | 10.53 | 14,384,418 | +2.37(+29.02%) |
Mar 23, 2020 | 8.409 | 8.712 | 7.277 | 8.158 | 14,650,951 | -0.20(-2.42%) |
Mar 20, 2020 | 10.31 | 10.46 | 8.231 | 8.361 | 11,924,771 | -1.18(-12.33%) |
Mar 19, 2020 | 9.292 | 10.57 | 8.636 | 9.537 | 11,586,246 | -0.12(-1.28%) |
Mar 18, 2020 | 8.790 | 10.06 | 7.771 | 9.661 | 15,027,240 | -1.01(-9.50%) |
Mar 17, 2020 | 9.835 | 11.14 | 8.734 | 10.67 | 14,703,397 | +0.84(+8.54%) |
Mar 16, 2020 | 10.11 | 12.66 | 9.814 | 9.835 | 16,783,910 | -5.57(-36.16%) |
Mar 13, 2020 | 13.62 | 15.41 | 11.78 | 15.41 | 13,320,733 | +4.04(+35.51%) |
Mar 12, 2020 | 12.61 | 15.16 | 11.35 | 11.37 | 17,554,684 | -4.74(-29.43%) |
Mar 11, 2020 | 17.17 | 17.57 | 15.31 | 16.11 | 8,485,194 | -2.58(-13.79%) |
Mar 10, 2020 | 17.80 | 18.73 | 15.90 | 18.69 | 11,283,118 | +2.98(+18.99%) |
Mar 09, 2020 | 15.50 | 18.10 | 15.31 | 15.70 | 11,155,872 | -4.52(-22.36%) |
Mar 06, 2020 | 19.46 | 20.58 | 18.49 | 20.22 | 8,537,782 | -1.33(-6.15%) |
Mar 05, 2020 | 21.89 | 23.29 | 21.15 | 21.55 | 7,601,142 | -2.32(-9.74%) |
Mar 04, 2020 | 22.54 | 23.89 | 21.63 | 23.88 | 6,074,439 | +2.81(+13.34%) |
Mar 03, 2020 | 24.31 | 24.78 | 20.42 | 21.07 | 17,213,070 | -2.81(-11.75%) |
Mar 02, 2020 | 21.45 | 23.87 | 20.34 | 23.87 | 17,073,790 | +3.50(+17.17%) |
Feb 28, 2020 | 17.49 | 20.90 | 17.47 | 20.37 | 15,308,704 | +0.54(+2.70%) |
Feb 27, 2020 | 21.23 | 22.83 | 19.84 | 19.84 | 12,792,397 | -3.85(-16.24%) |
Feb 26, 2020 | 23.67 | 25.26 | 23.22 | 23.69 | 11,914,714 | +0.24(+1.00%) |
Feb 25, 2020 | 26.61 | 26.88 | 23.16 | 23.45 | 10,520,801 | -2.45(-9.47%) |
Feb 24, 2020 | 25.20 | 27.15 | 24.61 | 25.90 | 10,064,220 | -3.73(-12.57%) |
Feb 21, 2020 | 31.25 | 31.34 | 29.03 | 29.63 | 8,365,579 | -1.78(-5.66%) |
Feb 20, 2020 | 32.58 | 32.79 | 30.43 | 31.40 | 5,989,143 | -1.35(-4.13%) |
Feb 19, 2020 | 32.30 | 32.93 | 32.19 | 32.76 | 3,217,589 | +1.04(+3.27%) |
Feb 18, 2020 | 31.27 | 31.85 | 31.15 | 31.72 | 4,363,531 | -0.32(-1.00%) |
Feb 14, 2020 | 31.84 | 32.17 | 31.50 | 32.04 | 2,650,288 | +0.41(+1.29%) |
Feb 13, 2020 | 31.14 | 32.12 | 31.00 | 31.64 | 3,616,039 | -0.24(-0.74%) |
Feb 12, 2020 | 31.52 | 31.90 | 31.00 | 31.87 | 3,162,851 | +0.97(+3.13%) |
Feb 11, 2020 | 31.97 | 32.04 | 30.59 | 30.91 | 5,725,510 | -0.31(-0.98%) |
Feb 10, 2020 | 29.49 | 31.21 | 29.44 | 31.21 | 3,972,315 | +1.18(+3.92%) |
Feb 07, 2020 | 30.40 | 30.76 | 29.81 | 30.03 | 4,252,078 | -0.81(-2.64%) |
Feb 06, 2020 | 30.40 | 30.86 | 30.01 | 30.85 | 5,187,128 | +0.78(+2.59%) |
Feb 05, 2020 | 31.04 | 31.06 | 29.40 | 30.07 | 8,594,466 | +0.51(+1.74%) |
Feb 04, 2020 | 28.72 | 29.68 | 28.59 | 29.55 | 6,781,947 | +2.20(+8.03%) |