Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.14 | 15.19 | 13.08 | 13.65 | 13,157,442 | -1.99(-12.73%) |
Apr 29, 2020 | 15.49 | 15.92 | 15.24 | 15.64 | 6,838,778 | +0.86(+5.84%) |
Apr 28, 2020 | 14.50 | 14.95 | 13.97 | 14.78 | 5,582,886 | +0.97(+7.04%) |
Apr 27, 2020 | 12.85 | 14.07 | 12.60 | 13.81 | 6,722,898 | +1.29(+10.34%) |
Apr 24, 2020 | 12.78 | 12.90 | 12.34 | 12.52 | 6,841,595 | -0.12(-0.94%) |
Apr 23, 2020 | 12.33 | 13.07 | 12.31 | 12.64 | 3,526,229 | +0.33(+2.69%) |
Apr 22, 2020 | 12.86 | 13.01 | 12.24 | 12.30 | 3,733,711 | -0.31(-2.47%) |
Apr 21, 2020 | 12.50 | 12.89 | 12.21 | 12.62 | 5,330,384 | -0.42(-3.24%) |
Apr 20, 2020 | 13.50 | 13.95 | 12.96 | 13.04 | 4,150,190 | -0.93(-6.64%) |
Apr 17, 2020 | 13.91 | 14.66 | 13.86 | 13.97 | 4,228,672 | +0.74(+5.62%) |
Apr 16, 2020 | 13.24 | 13.42 | 12.81 | 13.22 | 4,042,387 | -0.01(-0.07%) |
Apr 15, 2020 | 13.31 | 13.42 | 12.71 | 13.23 | 4,725,423 | -0.88(-6.24%) |
Apr 14, 2020 | 13.86 | 14.29 | 13.63 | 14.11 | 3,517,502 | +0.56(+4.13%) |
Apr 13, 2020 | 14.64 | 14.64 | 13.08 | 13.55 | 4,278,360 | -0.85(-5.92%) |
Apr 09, 2020 | 14.36 | 15.29 | 13.86 | 14.41 | 7,946,224 | +0.67(+4.88%) |
Apr 08, 2020 | 13.90 | 14.31 | 13.49 | 13.74 | 6,456,255 | +0.46(+3.46%) |
Apr 07, 2020 | 12.96 | 13.88 | 12.83 | 13.28 | 9,440,361 | +1.31(+10.97%) |
Apr 06, 2020 | 10.94 | 12.20 | 10.89 | 11.97 | 7,156,540 | +1.79(+17.58%) |
Apr 03, 2020 | 9.772 | 10.29 | 9.612 | 10.18 | 5,124,276 | +0.07(+0.73%) |
Apr 02, 2020 | 9.837 | 10.37 | 9.341 | 10.10 | 8,765,261 | -0.06(-0.54%) |
Apr 01, 2020 | 11.01 | 11.18 | 9.965 | 10.16 | 6,069,051 | -1.72(-14.52%) |
Mar 31, 2020 | 11.89 | 12.53 | 11.73 | 11.88 | 6,007,284 | -0.24(-1.97%) |
Mar 30, 2020 | 12.81 | 12.95 | 11.83 | 12.12 | 6,291,838 | -0.64(-5.03%) |
Mar 27, 2020 | 13.00 | 13.26 | 11.98 | 12.76 | 5,651,852 | -1.15(-8.25%) |
Mar 26, 2020 | 13.48 | 14.49 | 12.86 | 13.91 | 7,613,936 | +0.24(+1.75%) |
Mar 25, 2020 | 12.76 | 14.37 | 12.41 | 13.67 | 7,759,881 | +1.08(+8.60%) |
Mar 24, 2020 | 10.56 | 12.69 | 10.42 | 12.59 | 6,037,951 | +2.88(+29.68%) |
Mar 23, 2020 | 11.01 | 11.17 | 9.644 | 9.708 | 8,224,029 | -1.34(-12.13%) |
Mar 20, 2020 | 11.99 | 12.07 | 10.74 | 11.05 | 11,073,973 | -0.61(-5.27%) |
Mar 19, 2020 | 12.01 | 12.80 | 11.09 | 11.66 | 9,002,371 | -0.60(-4.86%) |
Mar 18, 2020 | 11.03 | 12.28 | 10.89 | 12.26 | 8,557,704 | +0.16(+1.29%) |
Mar 17, 2020 | 10.83 | 12.11 | 9.956 | 12.10 | 9,850,234 | +1.57(+14.90%) |
Mar 16, 2020 | 12.16 | 12.80 | 10.53 | 10.53 | 8,651,974 | -4.36(-29.27%) |
Mar 13, 2020 | 14.29 | 14.89 | 12.90 | 14.89 | 10,359,822 | +1.12(+8.13%) |
Mar 12, 2020 | 14.88 | 15.11 | 13.50 | 13.77 | 6,534,807 | -2.35(-14.57%) |
Mar 11, 2020 | 16.92 | 17.00 | 15.93 | 16.12 | 6,452,246 | -1.46(-8.30%) |
Mar 10, 2020 | 17.95 | 18.30 | 16.52 | 17.58 | 5,990,590 | +0.67(+3.96%) |
Mar 09, 2020 | 18.13 | 18.59 | 16.64 | 16.91 | 6,483,069 | -3.00(-15.07%) |
Mar 06, 2020 | 19.50 | 20.40 | 19.30 | 19.91 | 5,143,130 | -0.48(-2.34%) |
Mar 05, 2020 | 21.19 | 21.55 | 20.16 | 20.39 | 6,252,749 | -1.63(-7.39%) |
Mar 04, 2020 | 21.41 | 22.02 | 20.88 | 22.02 | 5,477,199 | +0.88(+4.15%) |
Mar 03, 2020 | 21.52 | 22.42 | 20.89 | 21.14 | 7,915,471 | -0.30(-1.39%) |
Mar 02, 2020 | 21.27 | 21.49 | 20.52 | 21.44 | 6,468,089 | +0.22(+1.02%) |
Feb 28, 2020 | 20.11 | 21.24 | 20.01 | 21.22 | 7,255,010 | +0.45(+2.18%) |
Feb 27, 2020 | 20.55 | 22.07 | 20.17 | 20.77 | 7,267,695 | -0.52(-2.42%) |
Feb 26, 2020 | 22.24 | 22.71 | 21.26 | 21.28 | 5,379,895 | -0.75(-3.41%) |
Feb 25, 2020 | 23.34 | 23.35 | 21.94 | 22.03 | 6,576,899 | -1.09(-4.70%) |
Feb 24, 2020 | 23.83 | 23.90 | 22.96 | 23.12 | 7,369,563 | -2.21(-8.72%) |
Feb 21, 2020 | 25.74 | 26.05 | 25.10 | 25.33 | 4,762,703 | -0.74(-2.85%) |
Feb 20, 2020 | 25.43 | 26.20 | 25.24 | 26.07 | 3,551,575 | +0.70(+2.75%) |
Feb 19, 2020 | 25.51 | 25.74 | 25.20 | 25.37 | 3,510,144 | -0.05(-0.21%) |
Feb 18, 2020 | 26.01 | 26.33 | 25.26 | 25.43 | 4,586,150 | -1.00(-3.80%) |
Feb 14, 2020 | 26.09 | 26.45 | 25.98 | 26.43 | 3,053,938 | +0.34(+1.32%) |
Feb 13, 2020 | 26.31 | 26.48 | 25.82 | 26.09 | 4,167,741 | -0.58(-2.17%) |
Feb 12, 2020 | 26.11 | 26.68 | 25.97 | 26.67 | 4,112,343 | +0.81(+3.11%) |
Feb 11, 2020 | 26.12 | 26.19 | 25.80 | 25.86 | 3,888,295 | +0.06(+0.25%) |
Feb 10, 2020 | 25.21 | 25.80 | 25.09 | 25.80 | 4,326,082 | +0.49(+1.93%) |
Feb 07, 2020 | 25.29 | 25.71 | 24.91 | 25.31 | 6,705,757 | -0.93(-3.55%) |
Feb 06, 2020 | 27.01 | 27.51 | 26.22 | 26.24 | 9,802,984 | +0.55(+2.15%) |
Feb 05, 2020 | 24.95 | 25.74 | 24.92 | 25.69 | 5,399,520 | +1.08(+4.38%) |
Feb 04, 2020 | 24.21 | 24.88 | 24.09 | 24.61 | 5,070,736 | +1.06(+4.49%) |