Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.03 | 20.25 | 19.00 | 19.29 | 3,185,048 | -0.31(-1.56%) |
Apr 29, 2020 | 18.51 | 19.74 | 18.51 | 19.60 | 2,409,682 | +1.54(+8.52%) |
Apr 28, 2020 | 17.62 | 18.13 | 17.50 | 18.06 | 428,562 | +0.54(+3.07%) |
Apr 27, 2020 | 17.28 | 17.56 | 16.81 | 17.52 | 628,203 | +0.33(+1.90%) |
Apr 24, 2020 | 17.68 | 18.01 | 17.01 | 17.19 | 856,615 | -0.12(-0.71%) |
Apr 23, 2020 | 16.62 | 17.36 | 16.51 | 17.32 | 694,215 | +1.02(+6.27%) |
Apr 22, 2020 | 16.38 | 16.48 | 15.83 | 16.30 | 490,940 | +0.45(+2.83%) |
Apr 21, 2020 | 15.32 | 15.93 | 15.19 | 15.85 | 646,085 | +0.25(+1.57%) |
Apr 20, 2020 | 15.23 | 16.42 | 14.74 | 15.60 | 956,384 | -0.12(-0.78%) |
Apr 17, 2020 | 15.07 | 15.85 | 15.04 | 15.72 | 461,742 | +0.90(+6.06%) |
Apr 16, 2020 | 14.83 | 15.15 | 14.74 | 14.83 | 675,936 | -0.12(-0.82%) |
Apr 15, 2020 | 15.07 | 15.11 | 14.48 | 14.95 | 756,436 | -0.65(-4.19%) |
Apr 14, 2020 | 14.99 | 15.60 | 14.99 | 15.60 | 564,142 | +0.61(+4.09%) |
Apr 13, 2020 | 15.15 | 15.27 | 14.42 | 14.99 | 1,477,160 | +0.61(+4.26%) |
Apr 09, 2020 | 14.78 | 15.56 | 13.99 | 14.38 | 1,688,305 | +0.33(+2.33%) |
Apr 08, 2020 | 13.93 | 14.34 | 13.56 | 14.05 | 878,905 | +0.53(+3.93%) |
Apr 07, 2020 | 13.97 | 14.54 | 13.48 | 13.52 | 1,178,180 | +0.16(+1.22%) |
Apr 06, 2020 | 13.52 | 14.09 | 13.23 | 13.36 | 961,810 | +0.04(+0.31%) |
Apr 03, 2020 | 13.64 | 13.85 | 12.31 | 13.31 | 1,335,252 | -0.04(-0.31%) |
Apr 02, 2020 | 12.91 | 14.42 | 12.91 | 13.36 | 799,728 | +0.82(+6.51%) |
Apr 01, 2020 | 12.46 | 12.78 | 12.05 | 12.54 | 738,912 | -0.33(-2.54%) |
Mar 31, 2020 | 11.93 | 12.91 | 11.85 | 12.86 | 1,188,091 | +1.10(+9.37%) |
Mar 30, 2020 | 11.72 | 11.95 | 11.09 | 11.76 | 1,294,810 | -0.12(-1.03%) |
Mar 27, 2020 | 12.42 | 12.42 | 11.84 | 11.88 | 1,604,443 | -0.78(-6.13%) |
Mar 26, 2020 | 12.58 | 13.72 | 12.25 | 12.66 | 1,914,883 | +0.00(+0.00%) |
Mar 25, 2020 | 12.29 | 13.21 | 11.50 | 12.66 | 2,698,257 | +0.82(+6.90%) |
Mar 24, 2020 | 12.17 | 12.62 | 11.64 | 11.84 | 1,452,579 | +0.16(+1.40%) |
Mar 23, 2020 | 12.66 | 13.52 | 11.48 | 11.68 | 2,761,772 | -1.18(-9.21%) |
Mar 20, 2020 | 12.17 | 14.60 | 11.99 | 12.86 | 2,213,317 | +1.10(+9.37%) |
Mar 19, 2020 | 10.01 | 12.58 | 9.598 | 11.76 | 1,233,747 | +1.84(+18.52%) |
Mar 18, 2020 | 10.54 | 11.01 | 7.882 | 9.924 | 1,636,446 | -2.08(-17.35%) |
Mar 17, 2020 | 13.40 | 13.56 | 11.93 | 12.01 | 894,640 | -1.31(-9.82%) |
Mar 16, 2020 | 13.44 | 14.25 | 12.83 | 13.31 | 1,128,418 | -1.96(-12.83%) |
Mar 13, 2020 | 15.23 | 15.46 | 14.17 | 15.27 | 990,035 | +1.31(+9.36%) |
Mar 12, 2020 | 15.23 | 15.60 | 13.89 | 13.97 | 2,802,625 | -3.06(-17.99%) |
Mar 11, 2020 | 16.99 | 17.85 | 16.38 | 17.03 | 1,250,137 | -0.61(-3.47%) |
Mar 10, 2020 | 17.40 | 17.93 | 14.83 | 17.64 | 1,478,301 | +1.96(+12.50%) |
Mar 09, 2020 | 18.54 | 18.99 | 15.07 | 15.68 | 2,493,538 | -6.66(-29.80%) |
Mar 06, 2020 | 23.36 | 23.36 | 22.14 | 22.34 | 879,435 | -1.67(-6.97%) |
Mar 05, 2020 | 24.50 | 24.50 | 23.77 | 24.01 | 730,309 | -0.74(-2.97%) |
Mar 04, 2020 | 25.24 | 25.48 | 24.63 | 24.75 | 2,294,580 | -0.16(-0.66%) |
Mar 03, 2020 | 25.53 | 26.18 | 24.67 | 24.91 | 1,538,870 | -0.61(-2.40%) |
Mar 02, 2020 | 25.04 | 25.89 | 24.55 | 25.53 | 744,398 | +0.78(+3.14%) |
Feb 28, 2020 | 23.85 | 24.83 | 23.36 | 24.75 | 2,109,059 | +0.04(+0.17%) |
Feb 27, 2020 | 25.36 | 25.53 | 24.10 | 24.71 | 2,068,541 | -1.23(-4.72%) |
Feb 26, 2020 | 26.67 | 26.91 | 25.89 | 25.93 | 1,000,950 | -0.69(-2.61%) |
Feb 25, 2020 | 28.06 | 28.18 | 26.63 | 26.63 | 823,826 | -1.31(-4.68%) |
Feb 24, 2020 | 27.94 | 28.22 | 27.61 | 27.94 | 988,027 | -0.82(-2.84%) |
Feb 21, 2020 | 29.00 | 29.04 | 28.55 | 28.75 | 425,945 | -0.33(-1.12%) |
Feb 20, 2020 | 29.20 | 29.45 | 29.04 | 29.08 | 475,403 | -0.16(-0.56%) |
Feb 19, 2020 | 29.53 | 29.65 | 29.20 | 29.24 | 449,684 | -0.25(-0.83%) |
Feb 18, 2020 | 29.53 | 29.57 | 29.36 | 29.49 | 465,459 | -0.16(-0.55%) |
Feb 14, 2020 | 29.61 | 29.81 | 29.41 | 29.65 | 350,628 | +0.00(+0.00%) |
Feb 13, 2020 | 29.90 | 30.06 | 29.53 | 29.65 | 422,683 | -0.20(-0.68%) |
Feb 12, 2020 | 29.61 | 29.94 | 29.51 | 29.85 | 392,809 | +0.53(+1.81%) |
Feb 11, 2020 | 29.36 | 29.41 | 29.12 | 29.32 | 412,434 | +0.29(+0.98%) |
Feb 10, 2020 | 29.49 | 29.49 | 28.92 | 29.04 | 614,166 | -0.45(-1.52%) |
Feb 07, 2020 | 29.73 | 29.77 | 29.36 | 29.49 | 835,484 | -0.32(-1.06%) |
Feb 06, 2020 | 30.16 | 30.36 | 29.72 | 29.80 | 410,644 | -0.44(-1.45%) |
Feb 05, 2020 | 30.32 | 30.67 | 30.12 | 30.24 | 458,970 | +0.32(+1.07%) |
Feb 04, 2020 | 29.60 | 30.32 | 29.60 | 29.92 | 403,074 | +0.48(+1.62%) |