Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.86 | 19.22 | 17.98 | 18.35 | 2,818,988 | -1.19(-6.09%) |
Apr 29, 2020 | 17.95 | 20.16 | 17.90 | 19.54 | 2,177,931 | +2.24(+12.95%) |
Apr 28, 2020 | 16.61 | 17.63 | 16.14 | 17.30 | 2,364,653 | +1.50(+9.49%) |
Apr 27, 2020 | 15.00 | 16.00 | 14.89 | 15.80 | 1,193,101 | +1.08(+7.30%) |
Apr 24, 2020 | 14.11 | 14.84 | 13.82 | 14.72 | 1,062,900 | +0.76(+5.48%) |
Apr 23, 2020 | 13.58 | 14.23 | 13.54 | 13.96 | 717,906 | +0.50(+3.71%) |
Apr 22, 2020 | 13.89 | 13.94 | 13.33 | 13.46 | 971,414 | -0.02(-0.15%) |
Apr 21, 2020 | 13.45 | 13.58 | 13.29 | 13.48 | 1,096,876 | -0.46(-3.30%) |
Apr 20, 2020 | 13.97 | 14.40 | 13.63 | 13.94 | 1,105,354 | -0.68(-4.65%) |
Apr 17, 2020 | 13.45 | 14.73 | 13.45 | 14.62 | 1,304,300 | +1.67(+12.90%) |
Apr 16, 2020 | 13.38 | 13.38 | 12.49 | 12.95 | 1,410,459 | -0.30(-2.26%) |
Apr 15, 2020 | 13.47 | 13.89 | 12.84 | 13.25 | 1,211,474 | -0.89(-6.29%) |
Apr 14, 2020 | 14.53 | 14.69 | 14.01 | 14.14 | 1,102,629 | +0.31(+2.24%) |
Apr 13, 2020 | 14.96 | 15.00 | 13.59 | 13.83 | 1,056,529 | -1.21(-8.05%) |
Apr 09, 2020 | 14.10 | 15.09 | 13.61 | 15.04 | 1,930,800 | +1.46(+10.75%) |
Apr 08, 2020 | 13.95 | 14.13 | 13.39 | 13.58 | 1,755,844 | -0.01(-0.07%) |
Apr 07, 2020 | 13.70 | 14.38 | 13.45 | 13.59 | 2,022,158 | +0.78(+6.09%) |
Apr 06, 2020 | 11.65 | 12.90 | 11.44 | 12.81 | 1,616,079 | +1.90(+17.42%) |
Apr 03, 2020 | 11.48 | 11.78 | 10.57 | 10.91 | 1,638,200 | -0.63(-5.46%) |
Apr 02, 2020 | 11.30 | 11.64 | 10.91 | 11.54 | 1,674,201 | +0.06(+0.52%) |
Apr 01, 2020 | 11.53 | 12.06 | 11.23 | 11.48 | 1,885,879 | -0.75(-6.13%) |
Mar 31, 2020 | 12.77 | 13.10 | 12.02 | 12.23 | 1,951,089 | -0.63(-4.90%) |
Mar 30, 2020 | 13.30 | 13.44 | 12.51 | 12.86 | 1,427,979 | -0.47(-3.53%) |
Mar 27, 2020 | 13.40 | 13.70 | 12.75 | 13.33 | 1,529,400 | -0.85(-5.99%) |
Mar 26, 2020 | 14.96 | 15.74 | 13.76 | 14.18 | 2,057,937 | -0.45(-3.08%) |
Mar 25, 2020 | 14.12 | 15.50 | 13.55 | 14.63 | 2,087,501 | +0.91(+6.63%) |
Mar 24, 2020 | 12.00 | 13.80 | 11.94 | 13.72 | 1,725,341 | +2.60(+23.38%) |
Mar 23, 2020 | 11.50 | 11.88 | 10.66 | 11.12 | 2,038,139 | -0.28(-2.46%) |
Mar 20, 2020 | 12.37 | 12.66 | 11.25 | 11.40 | 3,607,400 | -0.61(-5.08%) |
Mar 19, 2020 | 10.50 | 12.12 | 9.790 | 12.01 | 2,262,129 | +1.36(+12.77%) |
Mar 18, 2020 | 10.29 | 10.85 | 9.670 | 10.65 | 2,738,061 | -0.64(-5.67%) |
Mar 17, 2020 | 12.19 | 12.50 | 10.11 | 11.29 | 2,905,034 | -0.91(-7.46%) |
Mar 16, 2020 | 9.800 | 14.29 | 9.000 | 12.20 | 2,843,438 | -3.70(-23.27%) |
Mar 13, 2020 | 15.35 | 16.48 | 14.61 | 15.90 | 2,590,700 | +1.14(+7.72%) |
Mar 12, 2020 | 17.08 | 17.84 | 14.71 | 14.76 | 2,978,546 | -4.35(-22.76%) |
Mar 11, 2020 | 19.79 | 20.29 | 18.84 | 19.11 | 2,156,472 | -1.56(-7.55%) |
Mar 10, 2020 | 19.84 | 20.75 | 19.18 | 20.67 | 2,458,041 | +1.70(+8.96%) |
Mar 09, 2020 | 20.43 | 20.67 | 18.74 | 18.97 | 2,120,348 | -3.11(-14.09%) |
Mar 06, 2020 | 23.53 | 23.70 | 21.41 | 22.08 | 1,861,200 | -2.39(-9.77%) |
Mar 05, 2020 | 24.83 | 25.23 | 24.11 | 24.47 | 1,555,112 | -1.17(-4.56%) |
Mar 04, 2020 | 24.26 | 25.80 | 24.07 | 25.64 | 1,689,807 | +1.92(+8.09%) |
Mar 03, 2020 | 24.09 | 24.79 | 23.37 | 23.72 | 1,710,915 | -0.45(-1.86%) |
Mar 02, 2020 | 23.24 | 24.19 | 22.82 | 24.17 | 1,877,506 | +1.46(+6.43%) |
Feb 28, 2020 | 22.17 | 23.47 | 22.01 | 22.71 | 2,870,600 | -0.28(-1.22%) |
Feb 27, 2020 | 22.71 | 24.20 | 22.41 | 22.99 | 1,946,327 | -0.28(-1.20%) |
Feb 26, 2020 | 24.71 | 24.75 | 23.25 | 23.27 | 2,013,423 | -1.45(-5.87%) |
Feb 25, 2020 | 26.79 | 26.79 | 24.66 | 24.72 | 2,502,320 | -1.98(-7.42%) |
Feb 24, 2020 | 26.28 | 27.39 | 25.82 | 26.70 | 1,739,384 | +0.01(+0.04%) |
Feb 21, 2020 | 26.43 | 28.30 | 24.35 | 26.69 | 3,923,300 | -1.49(-5.29%) |
Feb 20, 2020 | 27.95 | 28.43 | 27.59 | 28.18 | 1,855,951 | +0.22(+0.79%) |
Feb 19, 2020 | 27.49 | 28.38 | 27.49 | 27.96 | 1,339,751 | +0.69(+2.53%) |
Feb 18, 2020 | 27.15 | 27.52 | 26.88 | 27.27 | 963,003 | +0.08(+0.29%) |
Feb 14, 2020 | 27.53 | 27.84 | 26.94 | 27.19 | 1,200,900 | -0.51(-1.84%) |
Feb 13, 2020 | 26.64 | 27.82 | 26.57 | 27.70 | 1,807,900 | +1.02(+3.82%) |
Feb 12, 2020 | 25.67 | 26.76 | 25.64 | 26.68 | 1,428,253 | +1.07(+4.18%) |
Feb 11, 2020 | 25.17 | 25.69 | 25.08 | 25.61 | 1,572,659 | +0.50(+1.99%) |
Feb 10, 2020 | 24.48 | 25.14 | 24.46 | 25.11 | 957,521 | +0.59(+2.39%) |
Feb 07, 2020 | 25.06 | 25.19 | 24.36 | 24.52 | 721,100 | -0.58(-2.29%) |
Feb 06, 2020 | 26.15 | 26.26 | 25.10 | 25.10 | 986,572 | -1.00(-3.83%) |
Feb 05, 2020 | 25.68 | 26.22 | 25.45 | 26.10 | 1,141,407 | +1.04(+4.15%) |
Feb 04, 2020 | 24.95 | 25.27 | 24.63 | 25.06 | 977,591 | +0.41(+1.68%) |