Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.74 | 16.74 | 15.29 | 15.43 | 28,148,700 | -1.27(-7.58%) |
Apr 29, 2020 | 15.55 | 16.74 | 15.38 | 16.69 | 21,144,130 | +1.88(+12.69%) |
Apr 28, 2020 | 15.04 | 15.28 | 14.58 | 14.81 | 19,877,292 | +0.09(+0.62%) |
Apr 27, 2020 | 14.45 | 15.03 | 13.92 | 14.72 | 19,309,774 | -0.05(-0.37%) |
Apr 24, 2020 | 15.46 | 15.96 | 14.65 | 14.78 | 24,763,554 | -0.38(-2.48%) |
Apr 23, 2020 | 14.54 | 15.46 | 14.45 | 15.15 | 22,478,508 | +1.08(+7.69%) |
Apr 22, 2020 | 14.18 | 14.71 | 13.70 | 14.07 | 22,462,150 | +0.60(+4.42%) |
Apr 21, 2020 | 13.61 | 14.32 | 13.18 | 13.47 | 24,989,784 | -0.48(-3.42%) |
Apr 20, 2020 | 12.91 | 14.44 | 12.85 | 13.95 | 23,206,256 | -0.06(-0.46%) |
Apr 17, 2020 | 13.50 | 14.13 | 13.02 | 14.02 | 37,002,024 | +1.13(+8.75%) |
Apr 16, 2020 | 13.43 | 13.57 | 12.80 | 12.89 | 19,852,832 | -0.62(-4.62%) |
Apr 15, 2020 | 13.46 | 13.74 | 12.86 | 13.51 | 24,725,402 | -0.74(-5.21%) |
Apr 14, 2020 | 14.68 | 15.09 | 14.17 | 14.25 | 22,035,304 | -0.38(-2.57%) |
Apr 13, 2020 | 15.24 | 15.43 | 14.40 | 14.63 | 18,248,342 | -0.48(-3.16%) |
Apr 09, 2020 | 16.86 | 17.06 | 14.56 | 15.11 | 27,372,800 | -0.74(-4.69%) |
Apr 08, 2020 | 15.50 | 15.95 | 15.07 | 15.85 | 17,479,034 | +0.74(+4.92%) |
Apr 07, 2020 | 15.53 | 16.24 | 14.91 | 15.11 | 31,713,632 | +0.73(+5.11%) |
Apr 06, 2020 | 13.72 | 14.50 | 13.33 | 14.37 | 26,779,768 | +1.27(+9.66%) |
Apr 03, 2020 | 13.28 | 13.39 | 12.64 | 13.11 | 27,062,630 | +0.38(+2.95%) |
Apr 02, 2020 | 12.02 | 13.75 | 11.88 | 12.73 | 37,036,100 | +1.18(+10.25%) |
Apr 01, 2020 | 12.01 | 12.10 | 11.15 | 11.55 | 27,684,006 | -0.83(-6.67%) |
Mar 31, 2020 | 12.73 | 12.74 | 12.20 | 12.37 | 28,081,554 | +0.19(+1.58%) |
Mar 30, 2020 | 12.25 | 12.56 | 11.88 | 12.18 | 28,325,110 | -0.44(-3.49%) |
Mar 27, 2020 | 13.34 | 13.48 | 12.60 | 12.62 | 23,760,982 | -1.61(-11.34%) |
Mar 26, 2020 | 13.31 | 14.35 | 13.19 | 14.24 | 24,183,900 | +0.84(+6.30%) |
Mar 25, 2020 | 13.75 | 14.56 | 12.46 | 13.39 | 26,379,606 | -0.05(-0.34%) |
Mar 24, 2020 | 12.42 | 13.69 | 12.38 | 13.44 | 28,140,024 | +1.67(+14.19%) |
Mar 23, 2020 | 13.00 | 13.24 | 11.56 | 11.77 | 26,580,510 | -1.33(-10.15%) |
Mar 20, 2020 | 13.12 | 13.37 | 12.02 | 13.10 | 35,841,368 | +0.38(+2.96%) |
Mar 19, 2020 | 11.16 | 13.10 | 10.89 | 12.72 | 27,743,508 | +1.67(+15.10%) |
Mar 18, 2020 | 11.92 | 12.58 | 10.91 | 11.05 | 30,732,854 | -1.79(-13.93%) |
Mar 17, 2020 | 13.34 | 13.36 | 12.03 | 12.84 | 27,836,510 | -0.38(-2.85%) |
Mar 16, 2020 | 12.86 | 14.71 | 12.16 | 13.22 | 27,220,352 | -1.61(-10.83%) |
Mar 13, 2020 | 14.42 | 14.83 | 13.13 | 14.82 | 31,815,044 | +1.60(+12.07%) |
Mar 12, 2020 | 14.33 | 15.31 | 13.22 | 13.23 | 52,237,536 | -2.71(-17.03%) |
Mar 11, 2020 | 15.89 | 16.64 | 15.64 | 15.94 | 36,297,028 | -0.74(-4.45%) |
Mar 10, 2020 | 17.56 | 17.64 | 15.71 | 16.68 | 44,018,836 | +0.89(+5.63%) |
Mar 09, 2020 | 16.42 | 16.42 | 11.84 | 15.79 | 93,915,128 | -6.08(-27.80%) |
Mar 06, 2020 | 22.82 | 23.08 | 21.57 | 21.88 | 25,940,022 | -1.82(-7.67%) |
Mar 05, 2020 | 23.97 | 24.08 | 23.15 | 23.69 | 17,173,702 | -1.15(-4.62%) |
Mar 04, 2020 | 24.96 | 25.11 | 24.09 | 24.84 | 17,609,742 | +0.25(+1.01%) |
Mar 03, 2020 | 25.33 | 25.60 | 24.09 | 24.59 | 24,004,246 | -0.90(-3.53%) |
Mar 02, 2020 | 25.36 | 25.49 | 24.00 | 25.49 | 25,347,304 | +0.64(+2.58%) |
Feb 28, 2020 | 23.67 | 24.91 | 23.34 | 24.85 | 29,253,552 | +0.23(+0.93%) |
Feb 27, 2020 | 25.25 | 25.94 | 24.60 | 24.62 | 25,906,168 | -1.41(-5.43%) |
Feb 26, 2020 | 27.14 | 27.28 | 26.03 | 26.03 | 20,976,726 | -0.88(-3.27%) |
Feb 25, 2020 | 28.43 | 28.48 | 26.80 | 26.91 | 20,395,726 | -1.46(-5.14%) |
Feb 24, 2020 | 29.25 | 29.34 | 28.26 | 28.37 | 18,197,246 | -2.26(-7.37%) |
Feb 21, 2020 | 30.70 | 30.77 | 30.15 | 30.63 | 7,900,449 | -0.40(-1.30%) |
Feb 20, 2020 | 31.64 | 31.84 | 30.98 | 31.03 | 8,541,999 | -0.42(-1.34%) |
Feb 19, 2020 | 31.08 | 31.50 | 30.86 | 31.45 | 7,186,266 | +0.59(+1.90%) |
Feb 18, 2020 | 31.09 | 31.18 | 30.16 | 30.87 | 12,856,884 | -0.71(-2.24%) |
Feb 14, 2020 | 31.93 | 31.98 | 31.31 | 31.57 | 8,617,819 | -0.23(-0.72%) |
Feb 13, 2020 | 31.96 | 32.12 | 31.16 | 31.80 | 12,774,528 | -0.35(-1.08%) |
Feb 12, 2020 | 32.31 | 32.45 | 31.59 | 32.15 | 9,913,915 | +0.70(+2.22%) |
Feb 11, 2020 | 31.32 | 31.51 | 31.07 | 31.45 | 9,620,723 | +0.40(+1.30%) |
Feb 10, 2020 | 30.84 | 31.07 | 30.56 | 31.05 | 7,962,715 | -0.06(-0.20%) |
Feb 07, 2020 | 30.73 | 31.42 | 30.62 | 31.11 | 9,494,654 | -0.08(-0.26%) |
Feb 06, 2020 | 31.83 | 31.83 | 31.11 | 31.19 | 8,828,700 | -0.51(-1.60%) |
Feb 05, 2020 | 31.43 | 32.23 | 31.39 | 31.70 | 12,609,239 | +0.90(+2.94%) |
Feb 04, 2020 | 30.94 | 31.39 | 30.69 | 30.80 | 13,684,706 | +0.55(+1.82%) |