Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.43 | 25.55 | 22.46 | 23.28 | 4,614,806 | -1.56(-6.28%) |
Apr 29, 2020 | 23.09 | 26.18 | 21.05 | 24.84 | 10,610,034 | +5.70(+29.78%) |
Apr 28, 2020 | 18.22 | 19.48 | 17.25 | 19.14 | 4,121,496 | +1.99(+11.60%) |
Apr 27, 2020 | 16.05 | 17.59 | 15.87 | 17.15 | 3,351,357 | +1.28(+8.07%) |
Apr 24, 2020 | 15.80 | 16.05 | 15.21 | 15.87 | 1,697,300 | +0.19(+1.21%) |
Apr 23, 2020 | 16.88 | 16.89 | 15.35 | 15.68 | 3,149,461 | -0.73(-4.45%) |
Apr 22, 2020 | 15.40 | 16.62 | 14.89 | 16.41 | 3,603,125 | +1.49(+9.99%) |
Apr 21, 2020 | 14.73 | 15.79 | 14.50 | 14.92 | 3,270,566 | -0.58(-3.74%) |
Apr 20, 2020 | 15.40 | 16.75 | 15.23 | 15.50 | 3,139,678 | -0.39(-2.45%) |
Apr 17, 2020 | 15.95 | 16.44 | 15.05 | 15.89 | 2,475,000 | +1.39(+9.59%) |
Apr 16, 2020 | 14.50 | 14.83 | 14.00 | 14.50 | 1,886,663 | -0.08(-0.55%) |
Apr 15, 2020 | 14.52 | 15.31 | 14.10 | 14.58 | 2,546,063 | -1.13(-7.19%) |
Apr 14, 2020 | 16.16 | 17.30 | 15.41 | 15.71 | 3,297,188 | +0.63(+4.18%) |
Apr 13, 2020 | 17.29 | 17.50 | 14.81 | 15.08 | 3,762,528 | -2.21(-12.78%) |
Apr 09, 2020 | 15.54 | 17.98 | 15.54 | 17.29 | 3,685,900 | +2.58(+17.54%) |
Apr 08, 2020 | 13.64 | 15.35 | 13.16 | 14.71 | 3,893,398 | +1.69(+12.98%) |
Apr 07, 2020 | 13.35 | 14.85 | 12.78 | 13.02 | 4,115,396 | +0.88(+7.25%) |
Apr 06, 2020 | 11.44 | 12.38 | 11.13 | 12.14 | 3,586,766 | +1.67(+15.95%) |
Apr 03, 2020 | 10.00 | 10.66 | 9.800 | 10.47 | 2,251,800 | +0.37(+3.66%) |
Apr 02, 2020 | 11.26 | 11.89 | 9.890 | 10.10 | 3,604,921 | -1.39(-12.10%) |
Apr 01, 2020 | 11.25 | 11.94 | 10.51 | 11.49 | 2,873,119 | -0.52(-4.33%) |
Mar 31, 2020 | 11.40 | 13.42 | 11.38 | 12.01 | 3,693,145 | +0.67(+5.91%) |
Mar 30, 2020 | 11.01 | 11.47 | 9.860 | 11.34 | 2,471,448 | +0.27(+2.44%) |
Mar 27, 2020 | 13.22 | 13.26 | 11.00 | 11.07 | 4,233,600 | -3.43(-23.66%) |
Mar 26, 2020 | 15.54 | 16.25 | 13.91 | 14.50 | 4,504,694 | -0.97(-6.27%) |
Mar 25, 2020 | 14.14 | 17.02 | 13.25 | 15.47 | 4,981,493 | +1.62(+11.70%) |
Mar 24, 2020 | 12.17 | 14.96 | 12.04 | 13.85 | 4,254,215 | +3.23(+30.41%) |
Mar 23, 2020 | 9.510 | 10.65 | 8.540 | 10.62 | 3,193,482 | +1.31(+14.07%) |
Mar 20, 2020 | 11.88 | 11.95 | 9.010 | 9.310 | 4,829,800 | -1.68(-15.29%) |
Mar 19, 2020 | 7.720 | 11.57 | 7.080 | 10.99 | 4,796,057 | +3.37(+44.23%) |
Mar 18, 2020 | 7.830 | 8.200 | 7.000 | 7.620 | 3,965,309 | -0.96(-11.19%) |
Mar 17, 2020 | 10.63 | 10.81 | 7.440 | 8.580 | 5,008,554 | -1.92(-18.29%) |
Mar 16, 2020 | 14.99 | 15.47 | 10.24 | 10.50 | 3,512,326 | -6.66(-38.81%) |
Mar 13, 2020 | 18.40 | 18.96 | 14.83 | 17.16 | 2,653,300 | -0.02(-0.12%) |
Mar 12, 2020 | 18.72 | 18.72 | 14.09 | 17.18 | 4,064,895 | -4.33(-20.13%) |
Mar 11, 2020 | 25.11 | 25.16 | 21.13 | 21.51 | 2,965,098 | -4.97(-18.77%) |
Mar 10, 2020 | 25.74 | 26.52 | 22.91 | 26.48 | 2,175,451 | +1.74(+7.03%) |
Mar 09, 2020 | 28.06 | 28.06 | 24.63 | 24.74 | 2,267,361 | -5.57(-18.38%) |
Mar 06, 2020 | 30.10 | 30.89 | 29.30 | 30.31 | 1,460,600 | -1.26(-3.99%) |
Mar 05, 2020 | 33.93 | 33.93 | 30.89 | 31.57 | 2,344,785 | -3.36(-9.62%) |
Mar 04, 2020 | 35.20 | 35.43 | 33.93 | 34.93 | 1,446,799 | +0.05(+0.14%) |
Mar 03, 2020 | 34.99 | 36.56 | 34.42 | 34.88 | 1,839,731 | +0.62(+1.82%) |
Mar 02, 2020 | 33.97 | 34.28 | 32.76 | 34.26 | 1,060,397 | +0.28(+0.82%) |
Feb 28, 2020 | 33.11 | 34.53 | 32.39 | 33.98 | 1,883,975 | +0.40(+1.18%) |
Feb 27, 2020 | 34.61 | 35.21 | 32.58 | 33.58 | 2,115,016 | -1.97(-5.54%) |
Feb 26, 2020 | 38.15 | 38.20 | 35.50 | 35.55 | 1,764,049 | -2.44(-6.43%) |
Feb 25, 2020 | 39.30 | 39.39 | 37.96 | 38.00 | 1,304,947 | -1.25(-3.18%) |
Feb 24, 2020 | 38.95 | 39.58 | 37.71 | 39.24 | 1,230,919 | -0.79(-1.98%) |
Feb 21, 2020 | 40.17 | 40.33 | 39.38 | 40.03 | 782,117 | -0.18(-0.44%) |
Feb 20, 2020 | 39.57 | 40.94 | 39.57 | 40.21 | 715,014 | +0.48(+1.22%) |
Feb 19, 2020 | 40.07 | 40.40 | 39.57 | 39.73 | 634,861 | -0.28(-0.69%) |
Feb 18, 2020 | 40.99 | 41.24 | 39.60 | 40.00 | 549,234 | -1.12(-2.72%) |
Feb 14, 2020 | 41.49 | 41.89 | 40.59 | 41.12 | 509,179 | -0.46(-1.09%) |
Feb 13, 2020 | 42.34 | 42.59 | 41.50 | 41.58 | 582,193 | -1.07(-2.51%) |
Feb 12, 2020 | 42.71 | 43.39 | 42.35 | 42.65 | 705,181 | +0.13(+0.30%) |
Feb 11, 2020 | 42.53 | 43.15 | 42.43 | 42.52 | 673,612 | +0.19(+0.44%) |
Feb 10, 2020 | 41.43 | 42.36 | 40.90 | 42.33 | 671,626 | +0.79(+1.91%) |
Feb 07, 2020 | 42.27 | 43.23 | 41.47 | 41.54 | 1,022,301 | -0.70(-1.66%) |
Feb 06, 2020 | 41.39 | 42.38 | 41.32 | 42.24 | 1,081,899 | +0.80(+1.93%) |
Feb 05, 2020 | 41.01 | 42.11 | 40.83 | 41.44 | 1,142,964 | +0.98(+2.42%) |
Feb 04, 2020 | 40.97 | 40.97 | 40.31 | 40.46 | 972,738 | -0.06(-0.15%) |