Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.44 | 16.78 | 15.42 | 16.15 | 45,690,204 | -0.18(-1.07%) |
Apr 29, 2020 | 15.51 | 16.43 | 15.39 | 16.33 | 61,180,452 | +1.57(+10.61%) |
Apr 28, 2020 | 14.07 | 14.85 | 13.92 | 14.76 | 47,439,928 | +0.99(+7.21%) |
Apr 27, 2020 | 12.99 | 13.90 | 12.41 | 13.77 | 41,062,120 | +0.33(+2.46%) |
Apr 24, 2020 | 13.80 | 14.11 | 13.12 | 13.44 | 42,163,812 | -0.06(-0.43%) |
Apr 23, 2020 | 13.06 | 14.01 | 13.00 | 13.50 | 56,515,888 | +0.83(+6.53%) |
Apr 22, 2020 | 12.73 | 13.01 | 12.41 | 12.67 | 45,779,288 | +0.66(+5.51%) |
Apr 21, 2020 | 11.68 | 12.06 | 11.19 | 12.01 | 64,230,024 | -0.24(-1.99%) |
Apr 20, 2020 | 11.72 | 12.86 | 11.58 | 12.25 | 76,963,232 | -1.01(-7.63%) |
Apr 17, 2020 | 12.00 | 13.28 | 11.92 | 13.26 | 53,119,416 | +1.39(+11.72%) |
Apr 16, 2020 | 13.26 | 13.29 | 11.83 | 11.87 | 41,360,416 | -1.37(-10.36%) |
Apr 15, 2020 | 13.53 | 13.53 | 12.65 | 13.24 | 48,717,432 | -1.26(-8.66%) |
Apr 14, 2020 | 14.99 | 15.39 | 14.25 | 14.50 | 41,727,360 | -0.42(-2.81%) |
Apr 13, 2020 | 15.53 | 15.59 | 14.37 | 14.92 | 44,837,312 | -0.03(-0.20%) |
Apr 09, 2020 | 16.25 | 17.78 | 13.89 | 14.95 | 113,914,336 | -0.19(-1.29%) |
Apr 08, 2020 | 13.82 | 15.26 | 13.67 | 15.14 | 50,181,960 | +1.67(+12.43%) |
Apr 07, 2020 | 13.80 | 14.79 | 13.25 | 13.47 | 56,191,036 | +0.39(+2.98%) |
Apr 06, 2020 | 12.26 | 13.14 | 12.10 | 13.08 | 53,450,684 | +0.43(+3.38%) |
Apr 03, 2020 | 13.46 | 13.82 | 11.20 | 12.65 | 94,606,328 | +0.22(+1.80%) |
Apr 02, 2020 | 11.17 | 13.54 | 10.90 | 12.43 | 81,286,536 | +1.98(+18.90%) |
Apr 01, 2020 | 10.74 | 10.87 | 9.848 | 10.45 | 40,898,432 | -0.82(-7.25%) |
Mar 31, 2020 | 11.21 | 11.76 | 10.81 | 11.27 | 36,481,400 | +0.55(+5.18%) |
Mar 30, 2020 | 11.02 | 11.14 | 9.926 | 10.71 | 45,943,224 | -0.58(-5.17%) |
Mar 27, 2020 | 11.72 | 12.05 | 11.18 | 11.30 | 35,633,712 | -1.19(-9.51%) |
Mar 26, 2020 | 11.73 | 14.88 | 11.68 | 12.48 | 72,241,976 | +0.81(+6.92%) |
Mar 25, 2020 | 10.95 | 12.30 | 9.945 | 11.68 | 56,924,588 | +1.25(+11.94%) |
Mar 24, 2020 | 10.12 | 10.48 | 9.439 | 10.43 | 43,159,640 | +1.00(+10.63%) |
Mar 23, 2020 | 9.974 | 10.01 | 9.215 | 9.429 | 37,788,168 | -0.53(-5.28%) |
Mar 20, 2020 | 10.85 | 10.88 | 9.293 | 9.955 | 52,238,012 | -0.58(-5.54%) |
Mar 19, 2020 | 10.13 | 10.68 | 9.147 | 10.54 | 39,125,860 | +0.29(+2.85%) |
Mar 18, 2020 | 10.17 | 10.55 | 8.758 | 10.25 | 42,351,980 | -0.79(-7.14%) |
Mar 17, 2020 | 12.05 | 12.47 | 10.75 | 11.04 | 35,673,584 | -0.66(-5.66%) |
Mar 16, 2020 | 11.09 | 13.31 | 10.90 | 11.70 | 38,326,236 | -2.18(-15.71%) |
Mar 13, 2020 | 12.95 | 14.17 | 11.28 | 13.88 | 66,704,012 | +2.31(+19.93%) |
Mar 12, 2020 | 9.955 | 14.44 | 9.186 | 11.57 | 75,133,856 | +0.09(+0.76%) |
Mar 11, 2020 | 12.77 | 13.04 | 11.39 | 11.48 | 72,432,536 | -2.47(-17.71%) |
Mar 10, 2020 | 14.99 | 15.08 | 12.23 | 13.95 | 113,517,512 | +1.78(+14.63%) |
Mar 09, 2020 | 15.16 | 18.67 | 11.72 | 12.17 | 107,636,720 | -13.20(-52.01%) |
Mar 06, 2020 | 28.49 | 28.53 | 24.81 | 25.37 | 41,259,364 | -4.36(-14.68%) |
Mar 05, 2020 | 30.70 | 30.94 | 29.36 | 29.73 | 20,339,016 | -1.37(-4.40%) |
Mar 04, 2020 | 31.40 | 31.40 | 30.11 | 31.10 | 14,814,502 | -0.06(-0.18%) |
Mar 03, 2020 | 31.22 | 32.71 | 30.52 | 31.16 | 21,151,836 | +0.04(+0.12%) |
Mar 02, 2020 | 31.72 | 31.79 | 29.94 | 31.12 | 18,225,238 | +0.20(+0.64%) |
Feb 28, 2020 | 29.73 | 30.96 | 27.99 | 30.92 | 25,611,850 | +0.88(+2.92%) |
Feb 27, 2020 | 31.33 | 31.71 | 29.43 | 30.04 | 24,887,318 | -2.28(-7.04%) |
Feb 26, 2020 | 34.26 | 34.42 | 32.29 | 32.32 | 24,016,112 | -1.86(-5.44%) |
Feb 25, 2020 | 37.35 | 37.42 | 34.00 | 34.18 | 23,337,210 | -3.11(-8.33%) |
Feb 24, 2020 | 38.25 | 38.30 | 37.29 | 37.29 | 13,233,158 | -2.49(-6.27%) |
Feb 21, 2020 | 40.19 | 40.21 | 39.50 | 39.78 | 9,445,429 | -0.80(-1.98%) |
Feb 20, 2020 | 40.33 | 41.18 | 40.10 | 40.58 | 8,181,878 | +0.43(+1.08%) |
Feb 19, 2020 | 39.54 | 40.35 | 39.22 | 40.15 | 7,978,496 | +0.90(+2.29%) |
Feb 18, 2020 | 39.29 | 39.38 | 38.71 | 39.25 | 10,078,686 | -0.04(-0.10%) |
Feb 14, 2020 | 39.73 | 39.90 | 39.00 | 39.29 | 6,777,636 | -0.30(-0.76%) |
Feb 13, 2020 | 39.75 | 40.03 | 39.22 | 39.59 | 8,895,787 | -0.54(-1.34%) |
Feb 12, 2020 | 40.05 | 40.24 | 39.46 | 40.13 | 8,695,493 | +1.25(+3.21%) |
Feb 11, 2020 | 39.81 | 40.01 | 38.75 | 38.88 | 12,845,412 | +0.63(+1.65%) |
Feb 10, 2020 | 39.19 | 39.25 | 37.95 | 38.25 | 8,375,932 | -1.31(-3.32%) |
Feb 07, 2020 | 39.39 | 39.67 | 39.16 | 39.56 | 5,325,739 | -0.22(-0.55%) |
Feb 06, 2020 | 39.96 | 40.09 | 39.26 | 39.78 | 6,565,405 | +0.00(+0.00%) |
Feb 05, 2020 | 38.98 | 40.03 | 38.92 | 39.78 | 9,113,644 | +1.53(+4.00%) |
Feb 04, 2020 | 38.67 | 39.14 | 38.15 | 38.25 | 8,319,271 | +0.43(+1.12%) |