Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.25 | 15.36 | 14.24 | 14.63 | 2,330,300 | -1.26(-7.91%) |
Apr 29, 2020 | 14.69 | 16.19 | 14.61 | 15.89 | 3,519,089 | +2.01(+14.45%) |
Apr 28, 2020 | 13.44 | 14.54 | 13.28 | 13.88 | 4,129,315 | +1.47(+11.83%) |
Apr 27, 2020 | 11.60 | 12.54 | 11.42 | 12.41 | 2,251,469 | +0.89(+7.71%) |
Apr 24, 2020 | 11.12 | 11.67 | 10.91 | 11.53 | 1,659,077 | +0.47(+4.26%) |
Apr 23, 2020 | 10.92 | 11.46 | 10.90 | 11.05 | 1,902,974 | +0.23(+2.12%) |
Apr 22, 2020 | 11.33 | 11.42 | 10.52 | 10.82 | 1,754,434 | -0.22(-1.97%) |
Apr 21, 2020 | 11.11 | 11.54 | 10.80 | 11.04 | 1,947,890 | -0.76(-6.45%) |
Apr 20, 2020 | 11.86 | 12.21 | 11.39 | 11.80 | 2,239,149 | -0.76(-6.01%) |
Apr 17, 2020 | 11.61 | 12.64 | 11.54 | 12.56 | 4,031,127 | +1.85(+17.27%) |
Apr 16, 2020 | 11.18 | 11.41 | 10.61 | 10.71 | 2,277,649 | -0.52(-4.63%) |
Apr 15, 2020 | 11.59 | 11.67 | 10.99 | 11.23 | 2,045,531 | -1.01(-8.25%) |
Apr 14, 2020 | 12.91 | 13.24 | 11.83 | 12.24 | 2,499,527 | -0.36(-2.88%) |
Apr 13, 2020 | 13.80 | 13.80 | 12.29 | 12.60 | 2,031,145 | -0.87(-6.46%) |
Apr 09, 2020 | 13.05 | 13.94 | 12.79 | 13.47 | 4,132,885 | +1.31(+10.78%) |
Apr 08, 2020 | 11.92 | 12.45 | 11.59 | 12.16 | 3,303,522 | +0.68(+5.89%) |
Apr 07, 2020 | 11.70 | 12.82 | 11.42 | 11.48 | 5,624,305 | +0.82(+7.65%) |
Apr 06, 2020 | 9.984 | 10.81 | 9.682 | 10.67 | 2,563,415 | +1.44(+15.59%) |
Apr 03, 2020 | 10.24 | 10.24 | 8.836 | 9.229 | 3,094,948 | -0.97(-9.48%) |
Apr 02, 2020 | 9.761 | 10.76 | 9.567 | 10.20 | 2,961,655 | +0.32(+3.24%) |
Apr 01, 2020 | 10.77 | 10.81 | 9.519 | 9.875 | 2,753,776 | -1.68(-14.54%) |
Mar 31, 2020 | 12.11 | 12.22 | 11.15 | 11.56 | 2,719,385 | -0.51(-4.21%) |
Mar 30, 2020 | 13.11 | 13.28 | 11.64 | 12.06 | 2,319,148 | -1.48(-10.93%) |
Mar 27, 2020 | 13.04 | 13.77 | 12.30 | 13.54 | 2,027,559 | -0.13(-0.97%) |
Mar 26, 2020 | 13.39 | 14.93 | 13.31 | 13.68 | 3,453,587 | +0.47(+3.57%) |
Mar 25, 2020 | 12.70 | 14.66 | 12.27 | 13.21 | 2,156,132 | +0.96(+7.85%) |
Mar 24, 2020 | 11.49 | 12.38 | 11.23 | 12.24 | 2,038,541 | +1.64(+15.51%) |
Mar 23, 2020 | 10.75 | 11.14 | 10.22 | 10.60 | 3,097,293 | -0.45(-4.05%) |
Mar 20, 2020 | 10.60 | 13.34 | 10.50 | 11.05 | 6,330,043 | +0.84(+8.23%) |
Mar 19, 2020 | 8.570 | 11.29 | 8.008 | 10.21 | 4,050,941 | +1.54(+17.78%) |
Mar 18, 2020 | 11.80 | 11.88 | 7.379 | 8.667 | 4,536,443 | -4.27(-32.99%) |
Mar 17, 2020 | 15.38 | 15.43 | 12.64 | 12.93 | 5,774,143 | -2.12(-14.06%) |
Mar 16, 2020 | 15.83 | 17.01 | 15.05 | 15.05 | 2,807,726 | -4.04(-21.15%) |
Mar 13, 2020 | 18.55 | 19.11 | 17.54 | 19.09 | 2,049,234 | +1.68(+9.65%) |
Mar 12, 2020 | 17.54 | 18.73 | 16.93 | 17.41 | 4,456,304 | -1.84(-9.58%) |
Mar 11, 2020 | 20.27 | 21.01 | 19.08 | 19.25 | 2,390,339 | -1.70(-8.11%) |
Mar 10, 2020 | 19.44 | 20.95 | 19.38 | 20.95 | 3,768,085 | +2.38(+12.79%) |
Mar 09, 2020 | 19.94 | 20.42 | 18.19 | 18.57 | 2,775,683 | -3.22(-14.76%) |
Mar 06, 2020 | 21.79 | 22.41 | 21.49 | 21.79 | 2,628,679 | -0.91(-4.02%) |
Mar 05, 2020 | 22.94 | 23.62 | 22.45 | 22.70 | 1,682,508 | -1.07(-4.50%) |
Mar 04, 2020 | 22.78 | 23.80 | 22.57 | 23.77 | 1,814,677 | +1.77(+8.05%) |
Mar 03, 2020 | 23.30 | 23.47 | 21.91 | 22.00 | 2,303,753 | -1.31(-5.63%) |
Mar 02, 2020 | 22.78 | 23.40 | 22.36 | 23.31 | 1,961,828 | +1.10(+4.95%) |
Feb 28, 2020 | 21.98 | 22.82 | 21.76 | 22.21 | 2,816,477 | -0.67(-2.93%) |
Feb 27, 2020 | 23.18 | 23.96 | 22.33 | 22.88 | 1,614,429 | -0.90(-3.79%) |
Feb 26, 2020 | 24.51 | 24.72 | 23.73 | 23.78 | 1,664,208 | -0.66(-2.70%) |
Feb 25, 2020 | 26.34 | 26.37 | 24.25 | 24.44 | 2,353,377 | -1.93(-7.33%) |
Feb 24, 2020 | 26.36 | 26.71 | 26.19 | 26.37 | 2,071,428 | -0.85(-3.13%) |
Feb 21, 2020 | 27.49 | 27.52 | 27.07 | 27.23 | 1,839,962 | -0.43(-1.54%) |
Feb 20, 2020 | 27.17 | 27.77 | 27.14 | 27.65 | 1,257,452 | +0.40(+1.46%) |
Feb 19, 2020 | 27.17 | 27.44 | 26.99 | 27.25 | 1,857,932 | +0.15(+0.57%) |
Feb 18, 2020 | 27.08 | 27.20 | 26.72 | 27.10 | 1,303,822 | -0.09(-0.33%) |
Feb 14, 2020 | 26.77 | 27.30 | 26.74 | 27.19 | 2,155,696 | +0.52(+1.96%) |
Feb 13, 2020 | 26.51 | 26.68 | 26.40 | 26.67 | 1,164,997 | +0.11(+0.43%) |
Feb 12, 2020 | 27.11 | 27.25 | 26.11 | 26.56 | 2,044,426 | -0.40(-1.49%) |
Feb 11, 2020 | 27.09 | 27.72 | 25.71 | 26.96 | 2,636,784 | +1.43(+5.60%) |
Feb 10, 2020 | 24.77 | 25.55 | 24.59 | 25.53 | 2,181,142 | +0.70(+2.84%) |
Feb 07, 2020 | 24.63 | 24.92 | 24.36 | 24.83 | 1,153,346 | +0.07(+0.28%) |
Feb 06, 2020 | 24.40 | 25.07 | 24.35 | 24.76 | 1,973,939 | +0.41(+1.68%) |
Feb 05, 2020 | 23.62 | 24.48 | 23.60 | 24.35 | 1,222,545 | +1.05(+4.51%) |
Feb 04, 2020 | 23.30 | 23.74 | 23.24 | 23.30 | 2,089,484 | +0.36(+1.58%) |