Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.89 | 23.43 | 21.94 | 22.04 | 26,625,136 | -2.74(-11.05%) |
Apr 29, 2020 | 23.82 | 25.53 | 23.03 | 24.77 | 31,443,394 | +3.04(+13.99%) |
Apr 28, 2020 | 22.64 | 22.82 | 20.74 | 21.73 | 32,040,524 | +0.94(+4.53%) |
Apr 27, 2020 | 19.25 | 21.28 | 19.19 | 20.79 | 24,286,746 | +2.23(+11.99%) |
Apr 24, 2020 | 18.12 | 18.91 | 17.51 | 18.57 | 20,146,114 | +0.87(+4.93%) |
Apr 23, 2020 | 17.53 | 18.72 | 17.33 | 17.69 | 23,815,376 | +0.50(+2.91%) |
Apr 22, 2020 | 17.56 | 17.89 | 16.97 | 17.19 | 13,467,512 | +0.65(+3.91%) |
Apr 21, 2020 | 16.39 | 17.19 | 16.00 | 16.54 | 25,627,286 | -1.24(-6.95%) |
Apr 20, 2020 | 17.39 | 18.84 | 17.10 | 17.78 | 22,277,092 | -0.70(-3.77%) |
Apr 17, 2020 | 18.33 | 18.71 | 17.63 | 18.48 | 24,133,958 | +2.15(+13.15%) |
Apr 16, 2020 | 16.85 | 16.94 | 15.33 | 16.33 | 23,662,448 | -0.39(-2.35%) |
Apr 15, 2020 | 16.77 | 17.30 | 16.18 | 16.72 | 20,517,076 | -2.31(-12.16%) |
Apr 14, 2020 | 19.52 | 19.96 | 18.39 | 19.04 | 21,434,544 | +1.04(+5.78%) |
Apr 13, 2020 | 19.09 | 19.45 | 17.36 | 18.00 | 25,735,890 | -1.58(-8.07%) |
Apr 09, 2020 | 18.63 | 19.92 | 18.47 | 19.58 | 35,079,680 | +2.42(+14.12%) |
Apr 08, 2020 | 15.82 | 17.52 | 15.30 | 17.15 | 22,510,710 | +2.10(+13.94%) |
Apr 07, 2020 | 16.59 | 17.31 | 14.84 | 15.05 | 29,561,846 | +0.13(+0.85%) |
Apr 06, 2020 | 13.67 | 15.16 | 13.66 | 14.93 | 17,583,896 | +2.81(+23.24%) |
Apr 03, 2020 | 12.93 | 13.41 | 11.43 | 12.11 | 17,967,634 | -1.18(-8.86%) |
Apr 02, 2020 | 12.64 | 14.27 | 12.20 | 13.29 | 17,662,132 | +0.32(+2.50%) |
Apr 01, 2020 | 13.99 | 14.52 | 12.50 | 12.97 | 17,208,490 | -3.27(-20.12%) |
Mar 31, 2020 | 16.38 | 17.03 | 15.21 | 16.23 | 18,754,804 | -0.30(-1.84%) |
Mar 30, 2020 | 15.84 | 16.59 | 14.82 | 16.54 | 13,218,795 | +1.03(+6.64%) |
Mar 27, 2020 | 15.46 | 17.06 | 14.82 | 15.51 | 17,561,100 | -2.00(-11.43%) |
Mar 26, 2020 | 15.37 | 17.77 | 15.23 | 17.51 | 17,546,564 | +2.72(+18.37%) |
Mar 25, 2020 | 14.56 | 16.29 | 13.20 | 14.79 | 23,810,098 | +0.64(+4.50%) |
Mar 24, 2020 | 13.06 | 14.23 | 12.64 | 14.15 | 20,256,360 | +2.97(+26.58%) |
Mar 23, 2020 | 11.89 | 11.96 | 9.896 | 11.18 | 26,907,364 | -0.47(-4.04%) |
Mar 20, 2020 | 13.54 | 14.40 | 11.38 | 11.65 | 18,160,960 | -1.05(-8.26%) |
Mar 19, 2020 | 11.42 | 13.66 | 10.00 | 12.70 | 18,928,784 | +0.93(+7.92%) |
Mar 18, 2020 | 12.95 | 14.39 | 9.915 | 11.77 | 18,043,666 | -3.60(-23.42%) |
Mar 17, 2020 | 14.22 | 16.05 | 12.26 | 15.37 | 14,285,361 | +1.20(+8.44%) |
Mar 16, 2020 | 17.65 | 18.05 | 14.07 | 14.17 | 12,517,542 | -8.37(-37.12%) |
Mar 13, 2020 | 22.07 | 22.67 | 17.65 | 22.54 | 11,891,243 | +3.50(+18.39%) |
Mar 12, 2020 | 22.36 | 24.19 | 18.82 | 19.04 | 15,754,656 | -9.13(-32.42%) |
Mar 11, 2020 | 32.08 | 33.16 | 26.87 | 28.17 | 8,457,015 | -6.64(-19.08%) |
Mar 10, 2020 | 35.12 | 35.12 | 30.16 | 34.81 | 6,901,289 | +2.94(+9.23%) |
Mar 09, 2020 | 36.29 | 37.19 | 31.72 | 31.86 | 6,934,102 | -12.98(-28.95%) |
Mar 06, 2020 | 43.46 | 46.42 | 41.58 | 44.85 | 5,027,683 | -2.80(-5.89%) |
Mar 05, 2020 | 49.39 | 50.35 | 45.82 | 47.65 | 4,874,837 | -5.25(-9.92%) |
Mar 04, 2020 | 50.97 | 53.08 | 49.19 | 52.90 | 3,557,206 | +4.14(+8.49%) |
Mar 03, 2020 | 52.04 | 55.06 | 47.00 | 48.76 | 6,032,472 | -3.18(-6.12%) |
Mar 02, 2020 | 48.81 | 52.00 | 46.35 | 51.94 | 4,532,624 | +3.88(+8.08%) |
Feb 28, 2020 | 45.73 | 48.94 | 44.86 | 48.06 | 6,864,274 | -2.01(-4.02%) |
Feb 27, 2020 | 52.47 | 56.50 | 49.79 | 50.07 | 5,800,183 | -5.98(-10.67%) |
Feb 26, 2020 | 58.83 | 60.39 | 55.61 | 56.05 | 3,913,068 | -1.99(-3.43%) |
Feb 25, 2020 | 65.44 | 65.69 | 57.57 | 58.04 | 4,686,741 | -6.73(-10.39%) |
Feb 24, 2020 | 64.76 | 65.95 | 63.63 | 64.77 | 3,403,128 | -6.54(-9.17%) |
Feb 21, 2020 | 72.65 | 73.06 | 70.33 | 71.31 | 2,608,872 | -2.28(-3.09%) |
Feb 20, 2020 | 72.44 | 73.95 | 70.70 | 73.58 | 2,858,936 | +0.53(+0.72%) |
Feb 19, 2020 | 72.80 | 74.01 | 72.37 | 73.05 | 1,614,470 | +1.07(+1.49%) |
Feb 18, 2020 | 71.93 | 72.65 | 70.57 | 71.99 | 1,790,223 | -0.47(-0.65%) |
Feb 14, 2020 | 73.48 | 73.55 | 71.73 | 72.46 | 2,027,571 | -0.85(-1.16%) |
Feb 13, 2020 | 71.59 | 73.82 | 71.45 | 73.31 | 2,146,624 | +0.61(+0.84%) |
Feb 12, 2020 | 72.63 | 72.99 | 71.71 | 72.70 | 1,862,618 | +1.43(+2.01%) |
Feb 11, 2020 | 71.07 | 72.53 | 70.47 | 71.27 | 2,304,901 | +1.34(+1.92%) |
Feb 10, 2020 | 68.29 | 69.94 | 68.21 | 69.93 | 1,443,875 | +1.18(+1.71%) |
Feb 07, 2020 | 70.55 | 70.61 | 68.13 | 68.75 | 2,613,869 | -2.59(-3.63%) |
Feb 06, 2020 | 72.62 | 72.92 | 71.16 | 71.34 | 2,125,500 | -0.89(-1.24%) |
Feb 05, 2020 | 70.78 | 72.12 | 69.83 | 72.23 | 2,399,790 | +3.57(+5.20%) |
Feb 04, 2020 | 68.13 | 69.35 | 67.95 | 68.66 | 2,145,406 | +2.91(+4.43%) |