Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.63 | 16.75 | 15.54 | 15.75 | 16,055,504 | -1.36(-7.93%) |
Apr 29, 2020 | 17.83 | 17.98 | 16.52 | 17.10 | 17,044,640 | +0.18(+1.06%) |
Apr 28, 2020 | 16.83 | 17.87 | 15.98 | 16.92 | 22,774,830 | +1.06(+6.67%) |
Apr 27, 2020 | 13.82 | 15.90 | 13.41 | 15.87 | 19,071,190 | +2.39(+17.72%) |
Apr 24, 2020 | 13.86 | 14.03 | 12.90 | 13.48 | 15,706,520 | -0.27(-1.99%) |
Apr 23, 2020 | 12.86 | 13.95 | 12.83 | 13.75 | 16,123,962 | +0.62(+4.74%) |
Apr 22, 2020 | 14.41 | 14.67 | 12.92 | 13.13 | 12,956,310 | -0.93(-6.61%) |
Apr 21, 2020 | 13.93 | 14.57 | 13.74 | 14.06 | 9,683,898 | -0.49(-3.40%) |
Apr 20, 2020 | 15.12 | 15.62 | 14.48 | 14.55 | 11,512,118 | -1.21(-7.68%) |
Apr 17, 2020 | 16.17 | 16.80 | 15.38 | 15.76 | 11,766,114 | +0.74(+4.94%) |
Apr 16, 2020 | 15.23 | 15.42 | 14.67 | 15.02 | 6,322,880 | -0.07(-0.45%) |
Apr 15, 2020 | 15.01 | 15.75 | 14.57 | 15.09 | 8,698,622 | -1.13(-6.94%) |
Apr 14, 2020 | 16.57 | 17.34 | 15.84 | 16.21 | 10,750,624 | +0.19(+1.17%) |
Apr 13, 2020 | 17.42 | 17.83 | 15.29 | 16.03 | 12,080,514 | -0.96(-5.63%) |
Apr 09, 2020 | 16.10 | 18.15 | 16.04 | 16.98 | 19,571,424 | +2.04(+13.64%) |
Apr 08, 2020 | 15.31 | 15.78 | 14.50 | 14.94 | 16,979,188 | +0.43(+3.00%) |
Apr 07, 2020 | 14.20 | 15.89 | 14.08 | 14.51 | 27,002,762 | +2.44(+20.21%) |
Apr 06, 2020 | 10.59 | 12.44 | 10.50 | 12.07 | 16,654,740 | +2.25(+22.94%) |
Apr 03, 2020 | 10.02 | 10.23 | 9.289 | 9.818 | 11,322,247 | -0.17(-1.71%) |
Apr 02, 2020 | 11.00 | 11.75 | 9.826 | 9.988 | 12,177,301 | -1.05(-9.51%) |
Apr 01, 2020 | 11.76 | 11.87 | 10.96 | 11.04 | 11,438,518 | -1.41(-11.31%) |
Mar 31, 2020 | 13.58 | 14.04 | 12.33 | 12.44 | 10,300,841 | -1.23(-8.98%) |
Mar 30, 2020 | 14.52 | 14.96 | 13.39 | 13.67 | 7,739,152 | -1.30(-8.66%) |
Mar 27, 2020 | 14.30 | 15.57 | 13.45 | 14.97 | 9,726,271 | -0.35(-2.28%) |
Mar 26, 2020 | 15.70 | 16.11 | 14.59 | 15.32 | 9,353,422 | +0.22(+1.47%) |
Mar 25, 2020 | 14.83 | 15.61 | 13.55 | 15.10 | 13,981,675 | +0.91(+6.43%) |
Mar 24, 2020 | 12.11 | 14.36 | 11.95 | 14.18 | 14,315,053 | +3.02(+27.04%) |
Mar 23, 2020 | 13.31 | 13.47 | 10.96 | 11.17 | 17,012,962 | -2.35(-17.41%) |
Mar 20, 2020 | 14.50 | 15.01 | 13.08 | 13.52 | 10,435,216 | -1.13(-7.74%) |
Mar 19, 2020 | 13.09 | 15.41 | 12.25 | 14.65 | 9,615,199 | +1.36(+10.20%) |
Mar 18, 2020 | 13.58 | 14.06 | 11.92 | 13.30 | 8,495,238 | -1.20(-8.29%) |
Mar 17, 2020 | 16.46 | 16.50 | 13.60 | 14.50 | 12,968,491 | -1.71(-10.55%) |
Mar 16, 2020 | 17.82 | 18.16 | 16.20 | 16.21 | 8,663,777 | -4.18(-20.49%) |
Mar 13, 2020 | 20.23 | 20.48 | 18.14 | 20.39 | 11,195,854 | +1.46(+7.74%) |
Mar 12, 2020 | 20.36 | 20.97 | 18.92 | 18.93 | 9,485,117 | -4.47(-19.12%) |
Mar 11, 2020 | 25.09 | 25.24 | 23.10 | 23.40 | 9,047,366 | -2.60(-10.00%) |
Mar 10, 2020 | 27.98 | 28.14 | 24.72 | 26.00 | 8,598,239 | -0.73(-2.74%) |
Mar 09, 2020 | 26.39 | 26.97 | 25.58 | 26.73 | 6,522,659 | -1.77(-6.20%) |
Mar 06, 2020 | 27.55 | 29.59 | 27.04 | 28.50 | 7,710,470 | +0.42(+1.49%) |
Mar 05, 2020 | 29.13 | 29.58 | 27.97 | 28.08 | 8,205,436 | -1.96(-6.52%) |
Mar 04, 2020 | 31.07 | 31.07 | 29.40 | 30.04 | 7,126,388 | -0.75(-2.43%) |
Mar 03, 2020 | 32.78 | 32.98 | 30.09 | 30.79 | 13,500,446 | -0.83(-2.63%) |
Mar 02, 2020 | 32.24 | 32.24 | 30.57 | 31.62 | 7,025,216 | -0.58(-1.81%) |
Feb 28, 2020 | 30.88 | 32.69 | 30.85 | 32.20 | 5,626,437 | +0.19(+0.59%) |
Feb 27, 2020 | 31.87 | 33.60 | 30.52 | 32.01 | 6,984,152 | -0.90(-2.75%) |
Feb 26, 2020 | 33.98 | 34.36 | 32.82 | 32.92 | 5,150,580 | -0.89(-2.63%) |
Feb 25, 2020 | 35.68 | 35.83 | 33.28 | 33.80 | 4,405,649 | -1.67(-4.71%) |
Feb 24, 2020 | 35.27 | 35.79 | 34.84 | 35.47 | 3,363,448 | -1.17(-3.19%) |
Feb 21, 2020 | 36.38 | 37.04 | 36.14 | 36.64 | 2,976,928 | -0.18(-0.49%) |
Feb 20, 2020 | 36.15 | 37.44 | 36.03 | 36.82 | 3,721,665 | +0.63(+1.75%) |
Feb 19, 2020 | 36.05 | 36.46 | 35.52 | 36.19 | 3,617,101 | +0.14(+0.39%) |
Feb 18, 2020 | 36.37 | 36.42 | 35.66 | 36.05 | 4,046,176 | -0.53(-1.44%) |
Feb 14, 2020 | 36.75 | 36.78 | 36.28 | 36.58 | 2,697,777 | -0.14(-0.38%) |
Feb 13, 2020 | 37.02 | 37.12 | 36.41 | 36.72 | 3,127,542 | -0.59(-1.59%) |
Feb 12, 2020 | 36.80 | 37.59 | 36.67 | 37.31 | 3,955,690 | +0.76(+2.07%) |
Feb 11, 2020 | 36.35 | 36.81 | 35.90 | 36.55 | 3,424,293 | +0.29(+0.79%) |
Feb 10, 2020 | 35.86 | 36.62 | 35.75 | 36.26 | 2,667,404 | +0.24(+0.66%) |
Feb 07, 2020 | 36.72 | 36.81 | 35.88 | 36.03 | 3,459,851 | -0.95(-2.56%) |
Feb 06, 2020 | 38.11 | 38.22 | 36.95 | 36.97 | 3,128,098 | -0.92(-2.43%) |
Feb 05, 2020 | 35.98 | 38.05 | 35.93 | 37.89 | 4,904,404 | +2.34(+6.59%) |
Feb 04, 2020 | 35.75 | 36.23 | 35.47 | 35.55 | 3,578,156 | +0.26(+0.75%) |