Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.22 | 15.35 | 14.16 | 14.29 | 11,391,533 | -0.94(-6.15%) |
Apr 29, 2020 | 13.91 | 15.33 | 13.85 | 15.23 | 13,254,583 | +1.88(+14.10%) |
Apr 28, 2020 | 12.81 | 13.44 | 12.73 | 13.35 | 7,575,399 | +0.69(+5.44%) |
Apr 27, 2020 | 12.45 | 12.76 | 12.08 | 12.66 | 8,262,548 | +0.17(+1.35%) |
Apr 24, 2020 | 12.77 | 12.88 | 12.40 | 12.49 | 7,603,754 | -0.07(-0.57%) |
Apr 23, 2020 | 12.85 | 13.14 | 12.54 | 12.56 | 10,110,522 | +0.14(+1.10%) |
Apr 22, 2020 | 12.22 | 12.48 | 11.99 | 12.43 | 10,428,025 | +0.76(+6.52%) |
Apr 21, 2020 | 11.43 | 11.84 | 11.20 | 11.67 | 13,250,890 | -0.14(-1.22%) |
Apr 20, 2020 | 11.31 | 12.43 | 11.19 | 11.81 | 12,504,221 | -0.38(-3.15%) |
Apr 17, 2020 | 11.61 | 12.31 | 11.49 | 12.19 | 9,293,908 | +0.74(+6.43%) |
Apr 16, 2020 | 12.00 | 12.19 | 11.44 | 11.46 | 9,772,496 | -0.70(-5.73%) |
Apr 15, 2020 | 12.61 | 12.61 | 11.91 | 12.15 | 8,113,036 | -0.86(-6.58%) |
Apr 14, 2020 | 12.89 | 13.43 | 12.82 | 13.01 | 10,039,988 | -0.09(-0.67%) |
Apr 13, 2020 | 13.56 | 13.60 | 12.88 | 13.10 | 9,380,880 | +0.06(+0.43%) |
Apr 09, 2020 | 13.72 | 14.07 | 12.63 | 13.04 | 16,799,124 | -0.30(-2.22%) |
Apr 08, 2020 | 13.25 | 13.68 | 13.00 | 13.34 | 10,465,036 | +0.14(+1.03%) |
Apr 07, 2020 | 14.21 | 14.54 | 13.13 | 13.20 | 16,823,616 | -0.37(-2.71%) |
Apr 06, 2020 | 13.21 | 13.68 | 12.59 | 13.57 | 11,256,041 | +0.57(+4.37%) |
Apr 03, 2020 | 14.24 | 14.36 | 12.45 | 13.00 | 12,560,314 | -0.49(-3.62%) |
Apr 02, 2020 | 13.64 | 15.34 | 12.55 | 13.49 | 31,548,816 | +0.99(+7.94%) |
Apr 01, 2020 | 12.03 | 13.32 | 11.85 | 12.50 | 18,722,060 | -0.15(-1.20%) |
Mar 31, 2020 | 11.19 | 12.88 | 11.06 | 12.65 | 31,703,132 | +1.91(+17.74%) |
Mar 30, 2020 | 9.248 | 10.92 | 9.064 | 10.75 | 32,936,138 | +1.35(+14.41%) |
Mar 27, 2020 | 9.817 | 9.849 | 9.276 | 9.392 | 23,834,622 | -0.84(-8.22%) |
Mar 26, 2020 | 10.93 | 11.32 | 10.10 | 10.23 | 20,064,950 | -0.54(-4.98%) |
Mar 25, 2020 | 10.02 | 11.11 | 9.488 | 10.77 | 13,454,603 | +1.17(+12.18%) |
Mar 24, 2020 | 9.208 | 9.648 | 8.768 | 9.600 | 29,487,480 | +1.10(+13.01%) |
Mar 23, 2020 | 8.816 | 9.144 | 8.167 | 8.495 | 18,873,466 | -0.38(-4.33%) |
Mar 20, 2020 | 9.208 | 9.536 | 8.680 | 8.880 | 20,712,216 | +0.30(+3.55%) |
Mar 19, 2020 | 8.495 | 8.936 | 8.263 | 8.575 | 15,824,971 | +0.21(+2.49%) |
Mar 18, 2020 | 9.136 | 9.728 | 7.687 | 8.367 | 16,029,416 | -1.71(-17.00%) |
Mar 17, 2020 | 10.90 | 10.92 | 9.288 | 10.08 | 17,405,374 | -0.75(-6.95%) |
Mar 16, 2020 | 11.52 | 11.78 | 10.57 | 10.83 | 10,112,920 | -2.17(-16.69%) |
Mar 13, 2020 | 13.25 | 13.25 | 11.80 | 13.00 | 12,563,686 | +1.13(+9.51%) |
Mar 12, 2020 | 14.04 | 14.08 | 11.76 | 11.87 | 13,480,991 | -3.24(-21.45%) |
Mar 11, 2020 | 15.67 | 15.88 | 14.43 | 15.12 | 11,350,580 | -1.06(-6.58%) |
Mar 10, 2020 | 17.20 | 17.24 | 15.35 | 16.18 | 13,018,253 | -0.01(-0.05%) |
Mar 09, 2020 | 15.35 | 17.82 | 14.48 | 16.19 | 18,174,096 | -3.86(-19.25%) |
Mar 06, 2020 | 20.29 | 20.59 | 19.64 | 20.05 | 9,357,478 | -0.74(-3.58%) |
Mar 05, 2020 | 21.03 | 21.23 | 20.59 | 20.79 | 4,801,896 | -0.59(-2.77%) |
Mar 04, 2020 | 21.45 | 21.55 | 21.09 | 21.39 | 5,284,093 | +0.27(+1.29%) |
Mar 03, 2020 | 22.10 | 22.10 | 21.08 | 21.11 | 5,963,495 | -0.69(-3.18%) |
Mar 02, 2020 | 21.92 | 21.94 | 21.22 | 21.81 | 8,863,339 | +0.08(+0.36%) |
Feb 28, 2020 | 21.28 | 21.73 | 21.00 | 21.73 | 11,001,388 | -0.03(-0.14%) |
Feb 27, 2020 | 21.88 | 22.20 | 21.50 | 21.76 | 9,551,352 | -0.63(-2.81%) |
Feb 26, 2020 | 22.96 | 23.15 | 22.37 | 22.39 | 4,666,542 | -0.54(-2.34%) |
Feb 25, 2020 | 23.18 | 23.22 | 22.74 | 22.92 | 6,234,571 | -0.20(-0.89%) |
Feb 24, 2020 | 23.24 | 23.29 | 23.05 | 23.13 | 4,950,430 | -0.80(-3.32%) |
Feb 21, 2020 | 23.89 | 24.01 | 23.66 | 23.92 | 2,732,659 | -0.06(-0.23%) |
Feb 20, 2020 | 24.00 | 24.28 | 23.89 | 23.98 | 3,556,699 | -0.02(-0.07%) |
Feb 19, 2020 | 23.74 | 24.05 | 23.69 | 24.00 | 4,874,347 | +0.38(+1.60%) |
Feb 18, 2020 | 23.36 | 23.72 | 23.31 | 23.62 | 10,838,072 | +0.17(+0.74%) |
Feb 14, 2020 | 23.34 | 23.45 | 23.25 | 23.44 | 3,244,056 | +0.21(+0.92%) |
Feb 13, 2020 | 23.11 | 23.25 | 23.08 | 23.23 | 3,005,305 | -0.03(-0.14%) |
Feb 12, 2020 | 23.45 | 23.52 | 23.05 | 23.26 | 3,582,140 | +0.11(+0.48%) |
Feb 11, 2020 | 23.34 | 23.36 | 23.11 | 23.15 | 3,271,029 | +0.05(+0.20%) |
Feb 10, 2020 | 22.77 | 23.13 | 22.59 | 23.11 | 6,133,482 | +0.20(+0.86%) |
Feb 07, 2020 | 23.16 | 23.22 | 22.78 | 22.91 | 9,302,447 | -0.46(-1.99%) |
Feb 06, 2020 | 24.03 | 24.07 | 23.17 | 23.37 | 6,878,651 | -0.86(-3.54%) |
Feb 05, 2020 | 24.04 | 24.33 | 23.92 | 24.23 | 5,363,539 | +0.59(+2.50%) |
Feb 04, 2020 | 24.14 | 24.20 | 23.62 | 23.64 | 4,364,164 | -0.06(-0.27%) |