Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.93 | 19.04 | 18.32 | 18.68 | 31,261,156 | -0.54(-2.80%) |
Apr 29, 2020 | 18.93 | 19.54 | 18.71 | 19.21 | 29,536,958 | +1.38(+7.74%) |
Apr 28, 2020 | 18.84 | 18.91 | 17.77 | 17.83 | 37,159,156 | -0.27(-1.47%) |
Apr 27, 2020 | 17.74 | 18.30 | 17.64 | 18.10 | 23,518,026 | +0.76(+4.41%) |
Apr 24, 2020 | 16.94 | 17.46 | 16.54 | 17.34 | 29,036,196 | +0.70(+4.24%) |
Apr 23, 2020 | 16.90 | 17.51 | 16.59 | 16.63 | 37,206,820 | -0.02(-0.12%) |
Apr 22, 2020 | 16.51 | 16.97 | 16.28 | 16.65 | 25,334,122 | +1.05(+6.76%) |
Apr 21, 2020 | 16.29 | 16.53 | 15.43 | 15.60 | 43,632,824 | -1.59(-9.23%) |
Apr 20, 2020 | 17.38 | 18.07 | 17.13 | 17.18 | 36,386,380 | -0.98(-5.37%) |
Apr 17, 2020 | 17.91 | 18.26 | 17.38 | 18.16 | 37,564,864 | +1.37(+8.16%) |
Apr 16, 2020 | 16.79 | 16.95 | 16.19 | 16.79 | 42,615,384 | +0.24(+1.46%) |
Apr 15, 2020 | 16.51 | 16.88 | 16.12 | 16.55 | 34,278,808 | -1.14(-6.44%) |
Apr 14, 2020 | 17.19 | 17.84 | 16.99 | 17.69 | 38,631,692 | +1.47(+9.09%) |
Apr 13, 2020 | 16.52 | 16.58 | 15.47 | 16.21 | 43,879,876 | -0.49(-2.92%) |
Apr 09, 2020 | 16.60 | 17.23 | 16.22 | 16.70 | 54,641,684 | +0.72(+4.53%) |
Apr 08, 2020 | 14.98 | 16.20 | 14.59 | 15.98 | 41,166,668 | +1.47(+10.16%) |
Apr 07, 2020 | 16.04 | 16.17 | 14.48 | 14.50 | 60,435,448 | +0.00(+0.00%) |
Apr 06, 2020 | 13.48 | 14.81 | 13.31 | 14.50 | 42,064,704 | +2.44(+20.22%) |
Apr 03, 2020 | 12.46 | 12.83 | 11.62 | 12.06 | 42,275,032 | -0.54(-4.30%) |
Apr 02, 2020 | 11.66 | 12.73 | 11.57 | 12.61 | 47,710,288 | +0.81(+6.85%) |
Apr 01, 2020 | 12.09 | 12.63 | 11.45 | 11.80 | 46,130,396 | -1.82(-13.35%) |
Mar 31, 2020 | 14.11 | 14.56 | 13.39 | 13.62 | 49,523,580 | -0.67(-4.66%) |
Mar 30, 2020 | 13.37 | 14.39 | 13.04 | 14.28 | 33,121,392 | +1.27(+9.77%) |
Mar 27, 2020 | 12.99 | 14.24 | 12.63 | 13.01 | 46,902,204 | -1.29(-9.03%) |
Mar 26, 2020 | 12.57 | 14.55 | 12.52 | 14.30 | 46,186,088 | +2.12(+17.44%) |
Mar 25, 2020 | 11.91 | 13.57 | 11.17 | 12.18 | 62,458,188 | +0.46(+3.90%) |
Mar 24, 2020 | 10.62 | 11.79 | 10.57 | 11.72 | 50,059,188 | +2.56(+27.97%) |
Mar 23, 2020 | 9.901 | 10.06 | 8.608 | 9.159 | 64,262,880 | -0.82(-8.23%) |
Mar 20, 2020 | 11.98 | 12.23 | 9.931 | 9.980 | 48,318,688 | -1.57(-13.58%) |
Mar 19, 2020 | 11.22 | 12.44 | 10.27 | 11.55 | 48,474,252 | -0.07(-0.64%) |
Mar 18, 2020 | 10.94 | 12.35 | 9.685 | 11.62 | 63,982,704 | -2.10(-15.33%) |
Mar 17, 2020 | 12.32 | 13.94 | 11.19 | 13.73 | 43,642,208 | +2.16(+18.66%) |
Mar 16, 2020 | 12.29 | 15.01 | 11.43 | 11.57 | 44,113,080 | -6.21(-34.95%) |
Mar 13, 2020 | 16.56 | 17.83 | 14.20 | 17.78 | 36,528,980 | +3.86(+27.76%) |
Mar 12, 2020 | 15.54 | 17.91 | 13.91 | 13.92 | 45,626,740 | -5.69(-29.01%) |
Mar 11, 2020 | 21.11 | 21.39 | 18.77 | 19.61 | 25,392,358 | -3.39(-14.73%) |
Mar 10, 2020 | 22.12 | 22.99 | 19.69 | 22.99 | 25,231,912 | +3.14(+15.80%) |
Mar 09, 2020 | 20.44 | 22.42 | 19.66 | 19.86 | 25,982,714 | -6.05(-23.36%) |
Mar 06, 2020 | 24.75 | 26.25 | 23.95 | 25.91 | 18,995,752 | -1.36(-4.99%) |
Mar 05, 2020 | 28.02 | 29.01 | 26.56 | 27.27 | 20,371,978 | -3.04(-10.04%) |
Mar 04, 2020 | 28.50 | 30.38 | 27.75 | 30.31 | 14,405,812 | +3.39(+12.58%) |
Mar 03, 2020 | 29.58 | 30.80 | 26.15 | 26.93 | 25,465,058 | -2.50(-8.50%) |
Mar 02, 2020 | 26.55 | 29.47 | 25.60 | 29.43 | 19,897,590 | +3.18(+12.12%) |
Feb 28, 2020 | 24.08 | 26.25 | 23.23 | 26.25 | 29,904,488 | -0.18(-0.67%) |
Feb 27, 2020 | 28.78 | 29.99 | 26.41 | 26.42 | 27,781,024 | -4.16(-13.61%) |
Feb 26, 2020 | 31.36 | 32.52 | 30.33 | 30.59 | 17,231,592 | -0.34(-1.10%) |
Feb 25, 2020 | 34.50 | 34.69 | 30.61 | 30.93 | 17,903,372 | -3.08(-9.06%) |
Feb 24, 2020 | 34.26 | 35.17 | 33.62 | 34.01 | 16,657,071 | -3.78(-10.00%) |
Feb 21, 2020 | 38.49 | 38.59 | 37.48 | 37.79 | 10,331,048 | -0.97(-2.51%) |
Feb 20, 2020 | 39.28 | 39.59 | 37.85 | 38.76 | 7,571,048 | -0.74(-1.88%) |
Feb 19, 2020 | 39.31 | 39.76 | 39.20 | 39.51 | 2,827,752 | +0.56(+1.43%) |
Feb 18, 2020 | 38.87 | 39.09 | 38.42 | 38.95 | 5,005,281 | -0.31(-0.79%) |
Feb 14, 2020 | 39.22 | 39.29 | 38.78 | 39.26 | 4,677,235 | +0.19(+0.49%) |
Feb 13, 2020 | 38.67 | 39.45 | 38.56 | 39.07 | 5,328,304 | -0.15(-0.38%) |
Feb 12, 2020 | 39.02 | 39.29 | 38.88 | 39.22 | 4,546,422 | +0.72(+1.88%) |
Feb 11, 2020 | 38.80 | 39.09 | 38.30 | 38.49 | 6,061,393 | +0.20(+0.51%) |
Feb 10, 2020 | 37.12 | 38.30 | 37.11 | 38.30 | 4,574,761 | +0.82(+2.19%) |
Feb 07, 2020 | 37.67 | 37.93 | 37.25 | 37.48 | 6,009,782 | -0.59(-1.54%) |
Feb 06, 2020 | 38.06 | 38.13 | 37.66 | 38.06 | 3,965,467 | +0.39(+1.03%) |
Feb 05, 2020 | 37.51 | 37.77 | 36.97 | 37.67 | 6,759,102 | +1.23(+3.39%) |
Feb 04, 2020 | 36.13 | 36.74 | 36.01 | 36.44 | 5,493,482 | +1.59(+4.56%) |