Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.56 | 16.44 | 15.25 | 15.66 | 4,972,087 | -0.49(-3.06%) |
Apr 29, 2020 | 16.54 | 17.72 | 15.78 | 16.15 | 15,009,482 | +0.46(+2.91%) |
Apr 28, 2020 | 15.69 | 16.31 | 14.50 | 15.70 | 7,332,476 | +1.25(+8.68%) |
Apr 27, 2020 | 12.55 | 14.70 | 12.50 | 14.44 | 8,681,592 | +2.01(+16.21%) |
Apr 24, 2020 | 11.40 | 13.11 | 10.75 | 12.43 | 8,464,518 | +1.02(+8.91%) |
Apr 23, 2020 | 11.63 | 11.95 | 10.94 | 11.41 | 6,318,908 | +0.01(+0.08%) |
Apr 22, 2020 | 12.41 | 12.58 | 11.40 | 11.40 | 4,729,011 | -0.60(-4.99%) |
Apr 21, 2020 | 11.88 | 12.61 | 11.71 | 12.00 | 4,204,467 | -0.84(-6.51%) |
Apr 20, 2020 | 12.69 | 13.23 | 12.48 | 12.84 | 2,892,539 | -0.49(-3.71%) |
Apr 17, 2020 | 13.40 | 13.59 | 12.46 | 13.33 | 4,830,928 | +1.08(+8.84%) |
Apr 16, 2020 | 13.06 | 13.25 | 11.73 | 12.25 | 6,072,047 | -1.29(-9.54%) |
Apr 15, 2020 | 13.09 | 13.96 | 12.73 | 13.54 | 4,009,703 | -0.34(-2.46%) |
Apr 14, 2020 | 14.63 | 15.29 | 13.51 | 13.88 | 7,121,422 | -0.17(-1.22%) |
Apr 13, 2020 | 15.45 | 15.54 | 13.74 | 14.05 | 4,695,071 | -1.10(-7.27%) |
Apr 09, 2020 | 14.33 | 16.61 | 14.07 | 15.15 | 7,716,181 | +1.45(+10.61%) |
Apr 08, 2020 | 13.57 | 14.12 | 12.85 | 13.70 | 4,465,350 | +0.52(+3.96%) |
Apr 07, 2020 | 13.51 | 14.72 | 12.61 | 13.18 | 8,987,121 | +1.44(+12.31%) |
Apr 06, 2020 | 11.03 | 11.91 | 10.17 | 11.73 | 8,861,542 | +1.68(+16.73%) |
Apr 03, 2020 | 10.78 | 11.31 | 9.359 | 10.05 | 8,531,563 | -0.65(-6.04%) |
Apr 02, 2020 | 11.90 | 12.48 | 10.51 | 10.70 | 4,982,640 | -1.51(-12.37%) |
Apr 01, 2020 | 12.10 | 12.90 | 11.89 | 12.21 | 4,082,143 | -1.00(-7.55%) |
Mar 31, 2020 | 12.95 | 14.33 | 12.87 | 13.21 | 4,583,594 | +0.42(+3.27%) |
Mar 30, 2020 | 13.60 | 13.63 | 12.11 | 12.79 | 5,508,124 | -1.13(-8.12%) |
Mar 27, 2020 | 14.39 | 14.95 | 13.79 | 13.92 | 3,408,036 | -1.68(-10.78%) |
Mar 26, 2020 | 16.59 | 17.27 | 15.21 | 15.60 | 5,088,882 | -0.78(-4.76%) |
Mar 25, 2020 | 18.15 | 18.98 | 14.25 | 16.38 | 8,341,538 | -0.64(-3.74%) |
Mar 24, 2020 | 14.25 | 17.62 | 14.25 | 17.02 | 7,412,775 | +4.29(+33.66%) |
Mar 23, 2020 | 10.53 | 13.59 | 9.482 | 12.73 | 11,213,603 | +2.30(+22.04%) |
Mar 20, 2020 | 9.938 | 12.31 | 9.663 | 10.43 | 10,263,367 | +1.24(+13.43%) |
Mar 19, 2020 | 7.401 | 11.57 | 6.993 | 9.197 | 10,905,223 | +1.59(+20.85%) |
Mar 18, 2020 | 10.69 | 10.83 | 6.033 | 7.610 | 12,842,863 | -3.93(-34.07%) |
Mar 17, 2020 | 13.62 | 14.00 | 11.54 | 11.54 | 4,517,435 | -2.04(-15.03%) |
Mar 16, 2020 | 13.90 | 15.05 | 12.68 | 13.59 | 5,221,045 | -3.52(-20.60%) |
Mar 13, 2020 | 15.99 | 17.11 | 14.07 | 17.11 | 5,296,139 | +2.36(+15.97%) |
Mar 12, 2020 | 15.91 | 16.63 | 13.46 | 14.76 | 6,722,275 | -3.69(-19.99%) |
Mar 11, 2020 | 20.05 | 20.50 | 18.25 | 18.44 | 3,889,888 | -2.57(-12.25%) |
Mar 10, 2020 | 21.21 | 21.31 | 19.19 | 21.02 | 3,155,174 | +0.98(+4.88%) |
Mar 09, 2020 | 20.63 | 21.85 | 19.96 | 20.04 | 3,543,630 | -2.89(-12.60%) |
Mar 06, 2020 | 21.91 | 24.11 | 20.47 | 22.93 | 5,457,594 | -0.70(-2.98%) |
Mar 05, 2020 | 26.37 | 26.60 | 23.36 | 23.63 | 3,916,209 | -3.84(-13.97%) |
Mar 04, 2020 | 28.90 | 29.03 | 26.94 | 27.47 | 2,633,885 | -0.97(-3.41%) |
Mar 03, 2020 | 30.79 | 31.26 | 28.28 | 28.44 | 2,282,702 | -2.23(-7.28%) |
Mar 02, 2020 | 30.76 | 31.23 | 29.34 | 30.67 | 2,381,338 | -0.09(-0.29%) |
Feb 28, 2020 | 29.06 | 31.38 | 28.80 | 30.76 | 3,545,389 | +0.34(+1.12%) |
Feb 27, 2020 | 32.59 | 33.03 | 28.56 | 30.42 | 5,100,462 | -3.81(-11.12%) |
Feb 26, 2020 | 38.37 | 38.42 | 34.05 | 34.22 | 3,444,832 | -3.99(-10.44%) |
Feb 25, 2020 | 42.18 | 43.60 | 37.99 | 38.21 | 2,712,415 | -3.73(-8.90%) |
Feb 24, 2020 | 43.46 | 44.51 | 40.89 | 41.95 | 2,318,771 | -3.60(-7.91%) |
Feb 21, 2020 | 47.10 | 47.23 | 44.91 | 45.55 | 3,241,844 | -2.28(-4.77%) |
Feb 20, 2020 | 46.31 | 50.34 | 45.18 | 47.83 | 6,065,523 | +6.80(+16.58%) |
Feb 19, 2020 | 39.49 | 41.23 | 38.96 | 41.03 | 2,033,152 | +1.77(+4.51%) |
Feb 18, 2020 | 39.19 | 39.72 | 38.92 | 39.25 | 667,656 | +0.01(+0.04%) |
Feb 14, 2020 | 39.32 | 39.79 | 38.58 | 39.24 | 662,346 | -0.17(-0.43%) |
Feb 13, 2020 | 38.44 | 39.59 | 37.90 | 39.41 | 1,427,253 | +0.57(+1.47%) |
Feb 12, 2020 | 37.35 | 39.45 | 37.05 | 38.84 | 1,986,662 | +2.17(+5.91%) |
Feb 11, 2020 | 35.79 | 36.84 | 35.65 | 36.67 | 1,624,498 | +1.20(+3.37%) |
Feb 10, 2020 | 33.44 | 35.68 | 33.24 | 35.48 | 1,281,651 | +2.35(+7.08%) |
Feb 07, 2020 | 32.54 | 33.23 | 32.21 | 33.13 | 439,108 | +0.29(+0.90%) |
Feb 06, 2020 | 34.07 | 34.37 | 32.78 | 32.84 | 1,308,463 | -0.86(-2.57%) |
Feb 05, 2020 | 32.37 | 33.97 | 32.37 | 33.70 | 665,353 | +1.03(+3.14%) |
Feb 04, 2020 | 31.81 | 33.02 | 31.34 | 32.67 | 704,116 | +1.48(+4.75%) |