Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.93 | 17.30 | 16.20 | 16.82 | 27,864,772 | -0.63(-3.61%) |
Apr 29, 2020 | 16.59 | 17.62 | 16.47 | 17.45 | 33,002,546 | +1.65(+10.44%) |
Apr 28, 2020 | 16.49 | 16.49 | 15.08 | 15.80 | 28,923,302 | +0.58(+3.81%) |
Apr 27, 2020 | 14.24 | 15.49 | 14.09 | 15.22 | 30,523,142 | +1.29(+9.25%) |
Apr 24, 2020 | 13.88 | 14.12 | 13.49 | 13.93 | 19,180,660 | +0.16(+1.16%) |
Apr 23, 2020 | 13.71 | 14.03 | 13.61 | 13.77 | 24,750,110 | +0.49(+3.69%) |
Apr 22, 2020 | 13.57 | 13.63 | 13.13 | 13.28 | 14,035,050 | +0.10(+0.76%) |
Apr 21, 2020 | 13.00 | 13.49 | 12.78 | 13.18 | 19,200,898 | -0.34(-2.51%) |
Apr 20, 2020 | 13.44 | 14.30 | 13.34 | 13.52 | 24,076,274 | -0.55(-3.91%) |
Apr 17, 2020 | 14.88 | 14.93 | 13.73 | 14.07 | 34,074,220 | +0.26(+1.88%) |
Apr 16, 2020 | 14.20 | 14.40 | 13.46 | 13.81 | 20,723,718 | -0.60(-4.16%) |
Apr 15, 2020 | 14.39 | 14.65 | 14.00 | 14.41 | 20,128,830 | -0.62(-4.12%) |
Apr 14, 2020 | 14.39 | 15.08 | 14.01 | 15.03 | 26,945,800 | +0.93(+6.59%) |
Apr 13, 2020 | 14.79 | 14.79 | 13.39 | 14.10 | 30,430,390 | -0.44(-3.02%) |
Apr 09, 2020 | 16.23 | 16.43 | 14.04 | 14.54 | 40,533,596 | -0.45(-3.00%) |
Apr 08, 2020 | 14.10 | 15.27 | 13.86 | 14.99 | 30,161,566 | +1.37(+10.05%) |
Apr 07, 2020 | 15.16 | 15.72 | 13.39 | 13.62 | 41,118,156 | +0.72(+5.58%) |
Apr 06, 2020 | 11.63 | 13.06 | 11.61 | 12.90 | 32,867,716 | +2.33(+22.02%) |
Apr 03, 2020 | 11.65 | 11.96 | 9.992 | 10.57 | 37,833,488 | -0.93(-8.08%) |
Apr 02, 2020 | 11.55 | 12.18 | 11.21 | 11.50 | 20,588,218 | -0.26(-2.21%) |
Apr 01, 2020 | 11.00 | 12.21 | 10.59 | 11.76 | 30,343,268 | -0.03(-0.25%) |
Mar 31, 2020 | 11.93 | 12.38 | 11.54 | 11.79 | 25,963,008 | +0.27(+2.34%) |
Mar 30, 2020 | 11.54 | 12.36 | 10.49 | 11.52 | 32,846,852 | -0.66(-5.41%) |
Mar 27, 2020 | 12.74 | 12.95 | 12.09 | 12.18 | 37,057,256 | -1.26(-9.37%) |
Mar 26, 2020 | 13.24 | 15.29 | 12.86 | 13.44 | 46,215,308 | +0.50(+3.86%) |
Mar 25, 2020 | 14.44 | 14.71 | 11.59 | 12.94 | 53,377,228 | +0.77(+6.32%) |
Mar 24, 2020 | 11.44 | 12.89 | 10.65 | 12.17 | 51,981,172 | +3.03(+33.12%) |
Mar 23, 2020 | 9.722 | 9.812 | 8.913 | 9.143 | 31,144,184 | +0.04(+0.44%) |
Mar 20, 2020 | 8.883 | 11.15 | 8.663 | 9.103 | 56,238,116 | +1.41(+18.31%) |
Mar 19, 2020 | 7.164 | 9.232 | 6.445 | 7.694 | 39,237,368 | +0.56(+7.84%) |
Mar 18, 2020 | 8.993 | 9.023 | 5.895 | 7.134 | 47,714,500 | -2.41(-25.24%) |
Mar 17, 2020 | 10.91 | 11.00 | 8.993 | 9.542 | 31,231,036 | -0.70(-6.83%) |
Mar 16, 2020 | 12.49 | 14.05 | 10.21 | 10.24 | 32,047,854 | -5.19(-33.61%) |
Mar 13, 2020 | 15.99 | 16.81 | 14.02 | 15.43 | 41,175,220 | +0.18(+1.18%) |
Mar 12, 2020 | 16.49 | 17.57 | 14.84 | 15.25 | 34,822,136 | -2.82(-15.60%) |
Mar 11, 2020 | 20.08 | 20.08 | 17.74 | 18.07 | 47,185,180 | -2.71(-13.04%) |
Mar 10, 2020 | 18.89 | 21.40 | 17.89 | 20.77 | 43,921,340 | +2.91(+16.28%) |
Mar 09, 2020 | 18.58 | 19.56 | 17.52 | 17.87 | 26,235,044 | -2.36(-11.66%) |
Mar 06, 2020 | 19.42 | 21.39 | 19.20 | 20.22 | 19,711,990 | -0.21(-1.02%) |
Mar 05, 2020 | 22.35 | 22.44 | 20.27 | 20.43 | 23,082,582 | -2.68(-11.59%) |
Mar 04, 2020 | 23.33 | 23.50 | 22.29 | 23.11 | 14,997,960 | +0.00(+0.00%) |
Mar 03, 2020 | 24.85 | 25.33 | 22.91 | 23.11 | 15,819,671 | -1.74(-6.99%) |
Mar 02, 2020 | 24.40 | 24.86 | 23.07 | 24.85 | 15,775,117 | +0.49(+2.00%) |
Feb 28, 2020 | 24.58 | 25.06 | 23.70 | 24.36 | 18,547,882 | -0.95(-3.76%) |
Feb 27, 2020 | 25.79 | 26.84 | 24.92 | 25.31 | 14,512,461 | -1.18(-4.46%) |
Feb 26, 2020 | 27.89 | 27.94 | 26.25 | 26.49 | 17,120,548 | -1.17(-4.23%) |
Feb 25, 2020 | 29.71 | 29.81 | 27.52 | 27.66 | 14,314,930 | -1.80(-6.09%) |
Feb 24, 2020 | 29.83 | 29.98 | 29.24 | 29.46 | 11,760,384 | -1.68(-5.38%) |
Feb 21, 2020 | 31.49 | 31.65 | 30.97 | 31.13 | 8,103,280 | -0.94(-2.94%) |
Feb 20, 2020 | 31.62 | 32.09 | 31.44 | 32.08 | 6,787,275 | +0.25(+0.78%) |
Feb 19, 2020 | 31.99 | 32.09 | 31.68 | 31.83 | 6,157,298 | +0.07(+0.22%) |
Feb 18, 2020 | 31.28 | 31.83 | 31.24 | 31.76 | 9,463,200 | +0.50(+1.59%) |
Feb 14, 2020 | 31.53 | 31.59 | 30.74 | 31.26 | 10,359,406 | -0.28(-0.88%) |
Feb 13, 2020 | 31.99 | 32.74 | 31.34 | 31.54 | 15,892,730 | -1.84(-5.53%) |
Feb 12, 2020 | 32.73 | 33.50 | 32.65 | 33.39 | 12,469,034 | +0.94(+2.90%) |
Feb 11, 2020 | 32.11 | 32.59 | 31.98 | 32.44 | 5,549,395 | +0.60(+1.87%) |
Feb 10, 2020 | 30.98 | 31.88 | 30.96 | 31.85 | 5,155,658 | +0.74(+2.39%) |
Feb 07, 2020 | 31.74 | 31.89 | 30.99 | 31.10 | 7,260,598 | -1.11(-3.45%) |
Feb 06, 2020 | 32.39 | 32.49 | 32.19 | 32.21 | 4,112,009 | +0.11(+0.34%) |
Feb 05, 2020 | 32.42 | 32.60 | 31.92 | 32.11 | 3,879,196 | +0.12(+0.37%) |
Feb 04, 2020 | 31.29 | 32.17 | 31.29 | 31.99 | 5,968,761 | +1.03(+3.33%) |