Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.74 | 16.74 | 15.29 | 15.43 | 28,149,980 | -1.27(-7.58%) |
Apr 29, 2020 | 15.55 | 16.74 | 15.38 | 16.69 | 21,145,090 | +1.88(+12.69%) |
Apr 28, 2020 | 15.04 | 15.28 | 14.58 | 14.81 | 19,878,196 | +0.09(+0.62%) |
Apr 27, 2020 | 14.45 | 15.03 | 13.92 | 14.72 | 19,310,652 | -0.05(-0.37%) |
Apr 24, 2020 | 15.45 | 15.96 | 14.65 | 14.78 | 24,764,680 | -0.38(-2.48%) |
Apr 23, 2020 | 14.54 | 15.45 | 14.45 | 15.15 | 22,479,530 | +1.08(+7.69%) |
Apr 22, 2020 | 14.18 | 14.71 | 13.70 | 14.07 | 22,463,172 | +0.60(+4.42%) |
Apr 21, 2020 | 13.61 | 14.32 | 13.18 | 13.47 | 24,990,920 | -0.48(-3.42%) |
Apr 20, 2020 | 12.90 | 14.44 | 12.85 | 13.95 | 23,207,312 | -0.06(-0.46%) |
Apr 17, 2020 | 13.50 | 14.12 | 13.02 | 14.01 | 37,003,708 | +1.13(+8.75%) |
Apr 16, 2020 | 13.43 | 13.57 | 12.80 | 12.89 | 19,853,736 | -0.62(-4.62%) |
Apr 15, 2020 | 13.46 | 13.74 | 12.86 | 13.51 | 24,726,528 | -0.74(-5.21%) |
Apr 14, 2020 | 14.68 | 15.09 | 14.17 | 14.25 | 22,036,306 | -0.38(-2.57%) |
Apr 13, 2020 | 15.24 | 15.43 | 14.40 | 14.63 | 18,249,172 | -0.48(-3.16%) |
Apr 09, 2020 | 16.86 | 17.06 | 14.56 | 15.11 | 27,374,046 | -0.74(-4.69%) |
Apr 08, 2020 | 15.50 | 15.95 | 15.07 | 15.85 | 17,479,830 | +0.74(+4.92%) |
Apr 07, 2020 | 15.53 | 16.23 | 14.90 | 15.11 | 31,715,074 | +0.73(+5.10%) |
Apr 06, 2020 | 13.72 | 14.50 | 13.33 | 14.37 | 26,780,986 | +1.27(+9.66%) |
Apr 03, 2020 | 13.28 | 13.39 | 12.64 | 13.11 | 27,063,862 | +0.38(+2.95%) |
Apr 02, 2020 | 12.02 | 13.75 | 11.88 | 12.73 | 37,037,784 | +1.18(+10.25%) |
Apr 01, 2020 | 12.01 | 12.10 | 11.15 | 11.55 | 27,685,266 | -0.83(-6.67%) |
Mar 31, 2020 | 12.73 | 12.74 | 12.20 | 12.37 | 28,082,830 | +0.19(+1.58%) |
Mar 30, 2020 | 12.24 | 12.56 | 11.88 | 12.18 | 28,326,398 | -0.44(-3.49%) |
Mar 27, 2020 | 13.34 | 13.48 | 12.60 | 12.62 | 23,762,064 | -1.61(-11.34%) |
Mar 26, 2020 | 13.31 | 14.35 | 13.19 | 14.23 | 24,185,000 | +0.84(+6.30%) |
Mar 25, 2020 | 13.75 | 14.56 | 12.46 | 13.39 | 26,380,806 | -0.05(-0.34%) |
Mar 24, 2020 | 12.42 | 13.69 | 12.38 | 13.44 | 28,141,304 | +1.67(+14.19%) |
Mar 23, 2020 | 13.00 | 13.24 | 11.56 | 11.77 | 26,581,718 | -1.33(-10.15%) |
Mar 20, 2020 | 13.12 | 13.37 | 12.02 | 13.10 | 35,842,996 | +0.38(+2.96%) |
Mar 19, 2020 | 11.16 | 13.10 | 10.89 | 12.72 | 27,744,770 | +1.67(+15.10%) |
Mar 18, 2020 | 11.92 | 12.58 | 10.91 | 11.05 | 30,734,252 | -1.79(-13.93%) |
Mar 17, 2020 | 13.34 | 13.35 | 12.02 | 12.84 | 27,837,776 | -0.38(-2.84%) |
Mar 16, 2020 | 12.86 | 14.71 | 12.16 | 13.22 | 27,221,590 | -1.61(-10.83%) |
Mar 13, 2020 | 14.42 | 14.83 | 13.13 | 14.82 | 31,816,492 | +1.60(+12.07%) |
Mar 12, 2020 | 14.33 | 15.31 | 13.22 | 13.23 | 52,239,912 | -2.71(-17.03%) |
Mar 11, 2020 | 15.89 | 16.64 | 15.64 | 15.94 | 36,298,680 | -0.74(-4.45%) |
Mar 10, 2020 | 17.56 | 17.64 | 15.71 | 16.68 | 44,020,836 | +0.89(+5.63%) |
Mar 09, 2020 | 16.42 | 16.42 | 11.84 | 15.79 | 93,919,400 | -6.08(-27.80%) |
Mar 06, 2020 | 22.82 | 23.08 | 21.57 | 21.88 | 25,941,202 | -1.82(-7.67%) |
Mar 05, 2020 | 23.97 | 24.08 | 23.15 | 23.69 | 17,174,482 | -1.15(-4.62%) |
Mar 04, 2020 | 24.96 | 25.11 | 24.09 | 24.84 | 17,610,544 | +0.25(+1.01%) |
Mar 03, 2020 | 25.33 | 25.60 | 24.09 | 24.59 | 24,005,338 | -0.90(-3.53%) |
Mar 02, 2020 | 25.36 | 25.49 | 24.00 | 25.49 | 25,348,458 | +0.64(+2.58%) |
Feb 28, 2020 | 23.67 | 24.91 | 23.34 | 24.85 | 29,254,884 | +0.23(+0.93%) |
Feb 27, 2020 | 25.25 | 25.94 | 24.60 | 24.62 | 25,907,346 | -1.41(-5.43%) |
Feb 26, 2020 | 27.14 | 27.28 | 26.03 | 26.03 | 20,977,680 | -0.88(-3.27%) |
Feb 25, 2020 | 28.42 | 28.48 | 26.80 | 26.91 | 20,396,654 | -1.46(-5.14%) |
Feb 24, 2020 | 29.25 | 29.34 | 28.26 | 28.37 | 18,198,074 | -2.26(-7.37%) |
Feb 21, 2020 | 30.70 | 30.77 | 30.15 | 30.63 | 7,900,808 | -0.40(-1.30%) |
Feb 20, 2020 | 31.63 | 31.84 | 30.98 | 31.03 | 8,542,388 | -0.42(-1.34%) |
Feb 19, 2020 | 31.07 | 31.50 | 30.85 | 31.45 | 7,186,593 | +0.59(+1.90%) |
Feb 18, 2020 | 31.09 | 31.18 | 30.16 | 30.86 | 12,857,469 | -0.71(-2.24%) |
Feb 14, 2020 | 31.93 | 31.98 | 31.31 | 31.57 | 8,618,211 | -0.23(-0.72%) |
Feb 13, 2020 | 31.96 | 32.12 | 31.16 | 31.80 | 12,775,109 | -0.35(-1.08%) |
Feb 12, 2020 | 32.30 | 32.45 | 31.59 | 32.15 | 9,914,366 | +0.70(+2.22%) |
Feb 11, 2020 | 31.32 | 31.51 | 31.07 | 31.45 | 9,621,160 | +0.40(+1.30%) |
Feb 10, 2020 | 30.84 | 31.07 | 30.56 | 31.05 | 7,963,077 | -0.06(-0.20%) |
Feb 07, 2020 | 30.73 | 31.42 | 30.62 | 31.11 | 9,495,086 | -0.08(-0.26%) |
Feb 06, 2020 | 31.83 | 31.83 | 31.11 | 31.19 | 8,829,102 | -0.51(-1.60%) |
Feb 05, 2020 | 31.43 | 32.23 | 31.39 | 31.70 | 12,609,812 | +0.90(+2.94%) |
Feb 04, 2020 | 30.94 | 31.39 | 30.69 | 30.79 | 13,685,329 | +0.55(+1.82%) |