Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.46 | 17.51 | 15.74 | 16.02 | 21,641,928 | -1.18(-6.83%) |
Apr 29, 2020 | 16.28 | 17.25 | 15.81 | 17.20 | 6,686,819 | +1.82(+11.80%) |
Apr 28, 2020 | 15.21 | 15.48 | 14.44 | 15.38 | 3,678,382 | +1.02(+7.11%) |
Apr 27, 2020 | 13.90 | 14.47 | 13.43 | 14.36 | 3,900,120 | -0.04(-0.28%) |
Apr 24, 2020 | 15.67 | 15.85 | 13.97 | 14.40 | 7,146,228 | -1.27(-8.12%) |
Apr 23, 2020 | 15.56 | 15.96 | 15.18 | 15.68 | 3,968,372 | +0.74(+4.94%) |
Apr 22, 2020 | 15.87 | 16.20 | 14.56 | 14.94 | 3,722,900 | -0.06(-0.38%) |
Apr 21, 2020 | 13.71 | 15.06 | 13.50 | 15.00 | 3,980,690 | +0.70(+4.88%) |
Apr 20, 2020 | 12.99 | 14.53 | 12.74 | 14.30 | 3,491,827 | -0.08(-0.56%) |
Apr 17, 2020 | 13.33 | 14.43 | 13.26 | 14.38 | 3,563,922 | +1.35(+10.39%) |
Apr 16, 2020 | 13.10 | 13.33 | 12.56 | 13.03 | 3,291,257 | -0.20(-1.53%) |
Apr 15, 2020 | 13.61 | 13.80 | 12.77 | 13.23 | 3,881,069 | -1.64(-11.01%) |
Apr 14, 2020 | 14.96 | 15.34 | 14.54 | 14.87 | 3,432,999 | -0.25(-1.66%) |
Apr 13, 2020 | 16.03 | 16.25 | 14.77 | 15.12 | 3,409,628 | -0.43(-2.76%) |
Apr 09, 2020 | 16.29 | 17.29 | 14.55 | 15.55 | 3,990,660 | +0.33(+2.18%) |
Apr 08, 2020 | 14.51 | 15.39 | 14.23 | 15.21 | 2,313,017 | +1.13(+8.00%) |
Apr 07, 2020 | 14.60 | 14.78 | 13.54 | 14.09 | 3,567,007 | +0.62(+4.57%) |
Apr 06, 2020 | 13.29 | 13.74 | 12.70 | 13.47 | 2,510,032 | +0.94(+7.50%) |
Apr 03, 2020 | 13.96 | 14.01 | 11.84 | 12.53 | 3,272,275 | -0.72(-5.44%) |
Apr 02, 2020 | 12.07 | 14.48 | 12.01 | 13.25 | 4,462,830 | +1.71(+14.82%) |
Apr 01, 2020 | 12.20 | 12.28 | 10.89 | 11.54 | 4,041,415 | -1.14(-9.01%) |
Mar 31, 2020 | 12.99 | 13.62 | 12.27 | 12.69 | 4,017,533 | +0.12(+0.97%) |
Mar 30, 2020 | 13.00 | 13.45 | 12.30 | 12.56 | 2,959,361 | -1.09(-7.96%) |
Mar 27, 2020 | 14.29 | 15.53 | 13.50 | 13.65 | 4,482,415 | -1.71(-11.13%) |
Mar 26, 2020 | 13.98 | 15.56 | 13.91 | 15.36 | 3,040,022 | +1.58(+11.47%) |
Mar 25, 2020 | 15.04 | 15.58 | 13.20 | 13.78 | 3,393,080 | -0.88(-6.03%) |
Mar 24, 2020 | 12.51 | 15.08 | 12.21 | 14.66 | 3,790,594 | +3.21(+28.03%) |
Mar 23, 2020 | 10.79 | 12.13 | 10.44 | 11.45 | 6,046,402 | +0.79(+7.37%) |
Mar 20, 2020 | 10.90 | 11.61 | 10.05 | 10.67 | 9,630,413 | +0.29(+2.81%) |
Mar 19, 2020 | 10.80 | 11.40 | 10.05 | 10.38 | 3,953,532 | -0.48(-4.41%) |
Mar 18, 2020 | 12.04 | 12.21 | 10.60 | 10.85 | 4,349,567 | -2.12(-16.36%) |
Mar 17, 2020 | 11.81 | 14.18 | 11.40 | 12.98 | 4,811,651 | +1.18(+9.96%) |
Mar 16, 2020 | 12.22 | 14.44 | 11.45 | 11.80 | 6,303,194 | -2.39(-16.85%) |
Mar 13, 2020 | 13.83 | 14.42 | 12.56 | 14.19 | 6,863,339 | +1.26(+9.71%) |
Mar 12, 2020 | 14.77 | 15.08 | 12.85 | 12.94 | 4,973,549 | -3.28(-20.24%) |
Mar 11, 2020 | 16.61 | 17.14 | 15.71 | 16.22 | 5,375,362 | -0.75(-4.44%) |
Mar 10, 2020 | 16.24 | 17.44 | 14.53 | 16.97 | 6,498,066 | +1.97(+13.13%) |
Mar 09, 2020 | 16.22 | 18.67 | 14.84 | 15.00 | 7,369,180 | -7.37(-32.93%) |
Mar 06, 2020 | 24.80 | 25.04 | 22.08 | 22.37 | 5,484,306 | -3.39(-13.15%) |
Mar 05, 2020 | 27.41 | 27.52 | 25.26 | 25.76 | 3,266,229 | -2.55(-8.99%) |
Mar 04, 2020 | 29.24 | 29.89 | 27.87 | 28.30 | 2,964,883 | -0.46(-1.61%) |
Mar 03, 2020 | 30.30 | 30.83 | 28.20 | 28.77 | 2,721,963 | -1.73(-5.66%) |
Mar 02, 2020 | 30.32 | 30.51 | 29.08 | 30.49 | 3,187,718 | +0.59(+1.98%) |
Feb 28, 2020 | 28.95 | 30.32 | 28.60 | 29.90 | 3,961,915 | -0.19(-0.62%) |
Feb 27, 2020 | 30.14 | 31.18 | 29.10 | 30.09 | 2,886,381 | -1.43(-4.55%) |
Feb 26, 2020 | 32.41 | 32.72 | 31.45 | 31.52 | 1,817,107 | -0.64(-1.99%) |
Feb 25, 2020 | 34.14 | 34.26 | 31.84 | 32.16 | 2,152,625 | -1.80(-5.30%) |
Feb 24, 2020 | 34.50 | 34.88 | 33.91 | 33.96 | 1,881,692 | -2.43(-6.68%) |
Feb 21, 2020 | 36.31 | 36.49 | 35.36 | 36.39 | 1,554,589 | -0.46(-1.25%) |
Feb 20, 2020 | 37.09 | 37.59 | 36.57 | 36.86 | 1,129,603 | +0.01(+0.02%) |
Feb 19, 2020 | 36.85 | 36.95 | 36.22 | 36.85 | 1,475,465 | +0.32(+0.87%) |
Feb 18, 2020 | 36.25 | 36.73 | 35.79 | 36.53 | 1,504,543 | -0.19(-0.53%) |
Feb 14, 2020 | 36.92 | 37.03 | 36.22 | 36.73 | 2,346,627 | -0.07(-0.20%) |
Feb 13, 2020 | 36.61 | 37.05 | 36.13 | 36.80 | 2,291,428 | +0.17(+0.46%) |
Feb 12, 2020 | 36.54 | 36.86 | 36.01 | 36.63 | 1,752,084 | +0.90(+2.52%) |
Feb 11, 2020 | 35.94 | 35.99 | 35.44 | 35.73 | 1,454,541 | +0.41(+1.17%) |
Feb 10, 2020 | 34.29 | 35.46 | 33.94 | 35.32 | 1,792,708 | +0.75(+2.16%) |
Feb 07, 2020 | 33.65 | 34.73 | 33.19 | 34.57 | 2,673,188 | -0.36(-1.02%) |
Feb 06, 2020 | 35.05 | 35.30 | 34.27 | 34.93 | 2,730,387 | -0.04(-0.11%) |
Feb 05, 2020 | 33.83 | 35.41 | 33.83 | 34.97 | 2,188,128 | +1.74(+5.23%) |
Feb 04, 2020 | 33.86 | 34.91 | 33.01 | 33.23 | 3,302,128 | +0.73(+2.26%) |