Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.09 | 16.28 | 14.96 | 15.25 | 5,565,325 | -1.31(-7.91%) |
Apr 29, 2020 | 15.92 | 16.97 | 15.68 | 16.56 | 6,245,975 | +1.52(+10.11%) |
Apr 28, 2020 | 14.53 | 15.23 | 14.05 | 15.04 | 4,551,266 | +1.18(+8.51%) |
Apr 27, 2020 | 12.76 | 13.92 | 12.50 | 13.86 | 3,316,066 | +1.36(+10.88%) |
Apr 24, 2020 | 11.80 | 12.87 | 11.75 | 12.50 | 6,218,200 | +0.76(+6.47%) |
Apr 23, 2020 | 11.12 | 12.14 | 11.07 | 11.74 | 3,892,406 | +0.62(+5.58%) |
Apr 22, 2020 | 11.85 | 11.96 | 11.04 | 11.12 | 4,031,374 | -0.36(-3.14%) |
Apr 21, 2020 | 11.73 | 12.16 | 11.37 | 11.48 | 4,311,699 | -0.72(-5.90%) |
Apr 20, 2020 | 12.50 | 13.37 | 12.16 | 12.20 | 4,018,250 | -0.73(-5.65%) |
Apr 17, 2020 | 13.09 | 14.20 | 12.55 | 12.93 | 5,515,400 | -0.78(-5.69%) |
Apr 16, 2020 | 13.55 | 13.55 | 12.18 | 13.71 | 4,098,245 | +0.35(+2.62%) |
Apr 15, 2020 | 13.55 | 13.70 | 12.90 | 13.36 | 7,503,827 | -1.05(-7.29%) |
Apr 14, 2020 | 13.45 | 14.48 | 13.33 | 14.41 | 4,743,692 | +1.38(+10.59%) |
Apr 13, 2020 | 13.34 | 13.60 | 11.97 | 13.03 | 5,075,390 | -0.35(-2.62%) |
Apr 09, 2020 | 14.94 | 15.42 | 13.19 | 13.38 | 9,963,000 | -0.41(-2.97%) |
Apr 08, 2020 | 12.96 | 14.10 | 12.92 | 13.79 | 4,257,310 | +1.00(+7.82%) |
Apr 07, 2020 | 11.81 | 14.41 | 11.81 | 12.79 | 9,543,259 | +2.05(+19.09%) |
Apr 06, 2020 | 9.380 | 11.35 | 9.040 | 10.74 | 7,113,351 | +2.21(+25.91%) |
Apr 03, 2020 | 8.330 | 8.850 | 7.810 | 8.530 | 4,060,200 | +0.40(+4.92%) |
Apr 02, 2020 | 8.750 | 9.180 | 7.750 | 8.130 | 7,929,673 | -0.78(-8.75%) |
Apr 01, 2020 | 10.09 | 10.20 | 8.750 | 8.910 | 5,028,119 | -1.88(-17.42%) |
Mar 31, 2020 | 11.14 | 11.59 | 10.61 | 10.79 | 2,981,467 | -0.46(-4.09%) |
Mar 30, 2020 | 11.60 | 11.60 | 10.60 | 11.25 | 3,709,356 | -0.42(-3.60%) |
Mar 27, 2020 | 12.42 | 12.70 | 11.48 | 11.67 | 3,958,300 | -1.77(-13.17%) |
Mar 26, 2020 | 12.89 | 14.10 | 12.45 | 13.44 | 4,223,652 | +0.55(+4.27%) |
Mar 25, 2020 | 11.97 | 13.52 | 10.84 | 12.89 | 6,812,636 | +1.78(+16.02%) |
Mar 24, 2020 | 10.14 | 11.26 | 9.760 | 11.11 | 7,130,502 | +1.89(+20.50%) |
Mar 23, 2020 | 9.850 | 10.20 | 9.010 | 9.220 | 4,996,591 | -0.65(-6.59%) |
Mar 20, 2020 | 10.30 | 11.08 | 9.360 | 9.870 | 9,511,700 | -0.15(-1.50%) |
Mar 19, 2020 | 7.580 | 10.16 | 7.000 | 10.02 | 7,906,306 | +2.50(+33.24%) |
Mar 18, 2020 | 7.560 | 8.520 | 5.420 | 7.520 | 10,493,498 | -0.63(-7.73%) |
Mar 17, 2020 | 9.820 | 9.830 | 7.540 | 8.150 | 11,293,897 | -1.51(-15.63%) |
Mar 16, 2020 | 10.75 | 11.36 | 9.000 | 9.660 | 10,070,160 | -4.27(-30.65%) |
Mar 13, 2020 | 15.51 | 15.65 | 12.78 | 13.93 | 8,303,400 | -0.41(-2.86%) |
Mar 12, 2020 | 17.43 | 17.67 | 14.07 | 14.34 | 6,202,103 | -4.49(-23.84%) |
Mar 11, 2020 | 20.13 | 20.42 | 18.63 | 18.83 | 3,851,654 | -2.04(-9.77%) |
Mar 10, 2020 | 21.16 | 21.48 | 19.55 | 20.87 | 3,737,703 | +0.66(+3.27%) |
Mar 09, 2020 | 21.37 | 21.71 | 20.00 | 20.21 | 4,839,544 | -2.72(-11.86%) |
Mar 06, 2020 | 22.19 | 23.37 | 21.70 | 22.93 | 5,494,100 | -0.43(-1.84%) |
Mar 05, 2020 | 24.01 | 24.26 | 22.75 | 23.36 | 4,797,701 | -1.78(-7.08%) |
Mar 04, 2020 | 24.59 | 25.17 | 24.03 | 25.14 | 3,476,965 | +0.74(+3.03%) |
Mar 03, 2020 | 25.27 | 25.84 | 23.86 | 24.40 | 3,918,699 | -1.03(-4.05%) |
Mar 02, 2020 | 25.82 | 25.85 | 24.45 | 25.43 | 4,461,549 | -0.39(-1.51%) |
Feb 28, 2020 | 23.95 | 25.82 | 23.95 | 25.82 | 4,951,800 | +1.18(+4.79%) |
Feb 27, 2020 | 24.00 | 25.50 | 23.88 | 24.64 | 4,207,041 | -0.10(-0.40%) |
Feb 26, 2020 | 25.98 | 26.08 | 24.45 | 24.74 | 4,268,343 | -0.91(-3.55%) |
Feb 25, 2020 | 26.72 | 26.82 | 25.00 | 25.65 | 4,029,345 | -0.89(-3.35%) |
Feb 24, 2020 | 26.11 | 26.91 | 25.57 | 26.54 | 3,923,731 | -1.12(-4.05%) |
Feb 21, 2020 | 28.34 | 28.45 | 27.29 | 27.66 | 3,582,000 | -1.20(-4.16%) |
Feb 20, 2020 | 27.56 | 29.01 | 27.53 | 28.86 | 3,945,009 | +1.21(+4.38%) |
Feb 19, 2020 | 27.73 | 28.03 | 27.45 | 27.65 | 2,832,102 | -0.54(-1.92%) |
Feb 18, 2020 | 28.34 | 28.68 | 27.79 | 28.19 | 3,483,210 | -0.43(-1.50%) |
Feb 14, 2020 | 29.73 | 29.74 | 28.52 | 28.62 | 3,135,600 | -1.08(-3.64%) |
Feb 13, 2020 | 30.55 | 30.64 | 29.52 | 29.70 | 3,218,367 | -1.15(-3.73%) |
Feb 12, 2020 | 30.54 | 31.52 | 30.51 | 30.85 | 3,195,286 | +0.54(+1.78%) |
Feb 11, 2020 | 30.07 | 30.76 | 29.85 | 30.31 | 1,757,874 | +0.24(+0.80%) |
Feb 10, 2020 | 30.43 | 30.76 | 29.90 | 30.07 | 1,924,248 | -0.43(-1.41%) |
Feb 07, 2020 | 30.89 | 31.01 | 30.26 | 30.50 | 2,680,100 | -0.84(-2.68%) |
Feb 06, 2020 | 33.48 | 33.59 | 31.33 | 31.34 | 5,358,179 | -1.97(-5.91%) |
Feb 05, 2020 | 33.21 | 34.42 | 32.79 | 33.31 | 5,504,617 | +2.55(+8.29%) |
Feb 04, 2020 | 30.80 | 31.27 | 30.70 | 30.76 | 3,264,221 | +0.94(+3.15%) |