Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.20 | 18.56 | 17.59 | 18.13 | 3,124,320 | -0.69(-3.67%) |
Apr 29, 2020 | 19.04 | 19.33 | 18.36 | 18.82 | 4,961,212 | +0.84(+4.67%) |
Apr 28, 2020 | 17.75 | 18.51 | 17.47 | 17.98 | 5,447,057 | +1.11(+6.58%) |
Apr 27, 2020 | 15.89 | 16.97 | 15.80 | 16.87 | 3,826,213 | +0.95(+5.97%) |
Apr 24, 2020 | 15.43 | 16.24 | 15.43 | 15.92 | 6,691,500 | +0.58(+3.78%) |
Apr 23, 2020 | 15.00 | 15.87 | 14.94 | 15.34 | 4,837,383 | +0.63(+4.28%) |
Apr 22, 2020 | 14.92 | 14.97 | 14.42 | 14.71 | 3,308,827 | +0.30(+2.08%) |
Apr 21, 2020 | 14.45 | 14.84 | 14.01 | 14.41 | 2,952,314 | -0.66(-4.38%) |
Apr 20, 2020 | 14.80 | 15.46 | 14.52 | 15.07 | 3,876,617 | -0.26(-1.70%) |
Apr 17, 2020 | 14.07 | 15.37 | 14.07 | 15.33 | 4,202,200 | +1.76(+12.97%) |
Apr 16, 2020 | 14.51 | 14.56 | 13.21 | 13.57 | 4,012,590 | -0.79(-5.50%) |
Apr 15, 2020 | 14.34 | 14.87 | 13.61 | 14.36 | 5,989,785 | -1.02(-6.63%) |
Apr 14, 2020 | 15.85 | 16.14 | 15.18 | 15.38 | 4,958,341 | -0.21(-1.35%) |
Apr 13, 2020 | 16.10 | 16.24 | 15.22 | 15.59 | 3,984,835 | -0.50(-3.11%) |
Apr 09, 2020 | 16.75 | 17.72 | 15.80 | 16.09 | 5,739,500 | +0.29(+1.84%) |
Apr 08, 2020 | 14.30 | 15.84 | 14.15 | 15.80 | 4,950,796 | +1.89(+13.59%) |
Apr 07, 2020 | 14.85 | 15.70 | 13.73 | 13.91 | 7,387,323 | +0.39(+2.88%) |
Apr 06, 2020 | 12.83 | 13.87 | 12.64 | 13.52 | 7,730,572 | +1.85(+15.85%) |
Apr 03, 2020 | 12.43 | 12.65 | 11.35 | 11.67 | 3,488,800 | -0.82(-6.57%) |
Apr 02, 2020 | 11.69 | 13.09 | 11.60 | 12.49 | 6,126,532 | +0.53(+4.43%) |
Apr 01, 2020 | 12.04 | 12.18 | 11.50 | 11.96 | 5,224,347 | -1.09(-8.35%) |
Mar 31, 2020 | 14.56 | 14.75 | 12.78 | 13.05 | 7,217,039 | -1.39(-9.63%) |
Mar 30, 2020 | 14.00 | 14.86 | 13.25 | 14.44 | 6,187,827 | +0.20(+1.40%) |
Mar 27, 2020 | 14.23 | 14.82 | 13.50 | 14.24 | 5,393,700 | -1.07(-6.99%) |
Mar 26, 2020 | 15.75 | 16.47 | 14.75 | 15.31 | 10,865,140 | +0.81(+5.59%) |
Mar 25, 2020 | 15.00 | 16.70 | 14.38 | 14.50 | 8,539,383 | -0.49(-3.27%) |
Mar 24, 2020 | 11.69 | 15.68 | 11.69 | 14.99 | 8,132,378 | +4.36(+41.02%) |
Mar 23, 2020 | 11.25 | 11.26 | 10.07 | 10.63 | 6,464,512 | -0.81(-7.11%) |
Mar 20, 2020 | 12.70 | 13.69 | 11.32 | 11.44 | 9,659,633 | -0.78(-6.42%) |
Mar 19, 2020 | 8.826 | 13.04 | 8.659 | 12.23 | 7,840,661 | +3.10(+33.94%) |
Mar 18, 2020 | 9.110 | 9.551 | 7.747 | 9.130 | 9,299,409 | -0.68(-6.90%) |
Mar 17, 2020 | 11.13 | 11.17 | 9.610 | 9.806 | 7,866,324 | -0.83(-7.83%) |
Mar 16, 2020 | 12.40 | 13.04 | 10.58 | 10.64 | 7,916,588 | -4.21(-28.34%) |
Mar 13, 2020 | 14.50 | 14.92 | 12.72 | 14.85 | 7,509,071 | +1.68(+12.73%) |
Mar 12, 2020 | 14.86 | 15.03 | 13.16 | 13.17 | 7,421,558 | -2.94(-18.26%) |
Mar 11, 2020 | 17.44 | 17.66 | 15.77 | 16.11 | 15,135,903 | +0.00(+0.00%) |
Mar 10, 2020 | 16.49 | 16.71 | 14.82 | 16.11 | 8,284,300 | +0.77(+5.05%) |
Mar 09, 2020 | 17.02 | 17.80 | 15.30 | 15.34 | 4,828,113 | -3.32(-17.81%) |
Mar 06, 2020 | 18.55 | 19.70 | 18.35 | 18.66 | 8,447,654 | -0.90(-4.61%) |
Mar 05, 2020 | 20.88 | 21.08 | 19.42 | 19.56 | 4,745,045 | -2.33(-10.66%) |
Mar 04, 2020 | 22.08 | 22.48 | 21.51 | 21.90 | 5,459,697 | +0.11(+0.50%) |
Mar 03, 2020 | 23.21 | 23.96 | 21.41 | 21.79 | 4,334,020 | -1.48(-6.36%) |
Mar 02, 2020 | 23.90 | 23.93 | 21.99 | 23.27 | 5,330,720 | -0.37(-1.58%) |
Feb 28, 2020 | 22.60 | 23.79 | 22.45 | 23.64 | 7,430,550 | +0.19(+0.79%) |
Feb 27, 2020 | 24.02 | 24.62 | 23.06 | 23.46 | 6,391,562 | -1.35(-5.45%) |
Feb 26, 2020 | 26.02 | 26.21 | 24.76 | 24.81 | 5,036,730 | -0.86(-3.36%) |
Feb 25, 2020 | 27.71 | 27.94 | 25.60 | 25.67 | 4,518,867 | -1.93(-7.00%) |
Feb 24, 2020 | 27.43 | 27.75 | 27.17 | 27.60 | 2,729,901 | -1.08(-3.76%) |
Feb 21, 2020 | 29.45 | 29.50 | 28.44 | 28.68 | 4,148,365 | -1.13(-3.78%) |
Feb 20, 2020 | 29.01 | 29.94 | 28.78 | 29.81 | 2,901,564 | +0.59(+2.01%) |
Feb 19, 2020 | 29.23 | 29.49 | 29.01 | 29.22 | 2,966,470 | +0.02(+0.07%) |
Feb 18, 2020 | 30.09 | 30.35 | 29.05 | 29.20 | 3,460,459 | -1.02(-3.37%) |
Feb 14, 2020 | 30.06 | 30.40 | 29.42 | 30.22 | 10,976,749 | +0.18(+0.59%) |
Feb 13, 2020 | 30.81 | 30.93 | 29.97 | 30.05 | 6,888,025 | -1.14(-3.65%) |
Feb 12, 2020 | 31.63 | 31.68 | 30.87 | 31.18 | 4,073,900 | -0.09(-0.28%) |
Feb 11, 2020 | 31.14 | 31.81 | 30.85 | 31.27 | 4,113,922 | +0.28(+0.92%) |
Feb 10, 2020 | 31.86 | 31.96 | 30.80 | 30.99 | 4,730,014 | -1.08(-3.36%) |
Feb 07, 2020 | 34.81 | 35.06 | 31.84 | 32.07 | 7,086,280 | -1.89(-5.57%) |
Feb 06, 2020 | 34.07 | 34.14 | 33.65 | 33.96 | 5,666,600 | +0.13(+0.38%) |
Feb 05, 2020 | 32.99 | 34.27 | 32.75 | 33.83 | 2,608,615 | +1.41(+4.36%) |
Feb 04, 2020 | 32.28 | 32.45 | 31.63 | 32.42 | 2,864,948 | +0.87(+2.77%) |