Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.13 | 15.17 | 13.06 | 13.64 | 13,169,032 | -1.99(-12.73%) |
Apr 29, 2020 | 15.48 | 15.91 | 15.23 | 15.63 | 6,844,802 | +0.86(+5.84%) |
Apr 28, 2020 | 14.49 | 14.93 | 13.96 | 14.77 | 5,587,803 | +0.97(+7.04%) |
Apr 27, 2020 | 12.84 | 14.05 | 12.59 | 13.80 | 6,728,819 | +1.29(+10.34%) |
Apr 24, 2020 | 12.77 | 12.89 | 12.33 | 12.51 | 6,847,621 | -0.12(-0.94%) |
Apr 23, 2020 | 12.32 | 13.05 | 12.30 | 12.62 | 3,529,335 | +0.33(+2.68%) |
Apr 22, 2020 | 12.85 | 13.00 | 12.23 | 12.29 | 3,736,999 | -0.31(-2.47%) |
Apr 21, 2020 | 12.49 | 12.88 | 12.20 | 12.61 | 5,335,079 | -0.42(-3.24%) |
Apr 20, 2020 | 13.49 | 13.94 | 12.95 | 13.03 | 4,153,846 | -0.93(-6.64%) |
Apr 17, 2020 | 13.90 | 14.65 | 13.84 | 13.95 | 4,232,397 | +0.74(+5.62%) |
Apr 16, 2020 | 13.23 | 13.41 | 12.80 | 13.21 | 4,045,947 | -0.01(-0.07%) |
Apr 15, 2020 | 13.29 | 13.41 | 12.70 | 13.22 | 4,729,585 | -0.88(-6.24%) |
Apr 14, 2020 | 13.84 | 14.27 | 13.61 | 14.10 | 3,520,601 | +0.56(+4.13%) |
Apr 13, 2020 | 14.62 | 14.62 | 13.07 | 13.54 | 4,282,128 | -0.85(-5.92%) |
Apr 09, 2020 | 14.35 | 15.27 | 13.84 | 14.39 | 7,953,223 | +0.67(+4.88%) |
Apr 08, 2020 | 13.89 | 14.29 | 13.48 | 13.72 | 6,461,942 | +0.46(+3.46%) |
Apr 07, 2020 | 12.95 | 13.87 | 12.82 | 13.27 | 9,448,676 | +1.31(+10.97%) |
Apr 06, 2020 | 10.93 | 12.19 | 10.88 | 11.95 | 7,162,843 | +1.79(+17.58%) |
Apr 03, 2020 | 9.764 | 10.28 | 9.603 | 10.17 | 5,128,790 | +0.07(+0.73%) |
Apr 02, 2020 | 9.828 | 10.36 | 9.333 | 10.09 | 8,772,981 | -0.05(-0.54%) |
Apr 01, 2020 | 11.00 | 11.17 | 9.956 | 10.15 | 6,074,397 | -1.72(-14.52%) |
Mar 31, 2020 | 11.88 | 12.51 | 11.72 | 11.87 | 6,012,575 | -0.24(-1.97%) |
Mar 30, 2020 | 12.80 | 12.94 | 11.82 | 12.11 | 6,297,380 | -0.64(-5.03%) |
Mar 27, 2020 | 12.99 | 13.25 | 11.97 | 12.75 | 5,656,830 | -1.15(-8.25%) |
Mar 26, 2020 | 13.47 | 14.48 | 12.85 | 13.90 | 7,620,643 | +0.24(+1.75%) |
Mar 25, 2020 | 12.75 | 14.36 | 12.40 | 13.66 | 7,766,716 | +1.08(+8.60%) |
Mar 24, 2020 | 10.55 | 12.68 | 10.41 | 12.58 | 6,043,270 | +2.88(+29.68%) |
Mar 23, 2020 | 11.00 | 11.16 | 9.635 | 9.700 | 8,231,273 | -1.34(-12.13%) |
Mar 20, 2020 | 11.98 | 12.06 | 10.73 | 11.04 | 11,083,727 | -0.61(-5.27%) |
Mar 19, 2020 | 12.00 | 12.79 | 11.08 | 11.65 | 9,010,301 | -0.60(-4.87%) |
Mar 18, 2020 | 11.02 | 12.27 | 10.88 | 12.25 | 8,565,241 | +0.16(+1.29%) |
Mar 17, 2020 | 10.82 | 12.10 | 9.947 | 12.09 | 9,858,911 | +1.57(+14.90%) |
Mar 16, 2020 | 12.15 | 12.79 | 10.52 | 10.52 | 8,659,595 | -4.35(-29.27%) |
Mar 13, 2020 | 14.27 | 14.88 | 12.89 | 14.88 | 10,368,947 | +1.12(+8.13%) |
Mar 12, 2020 | 14.87 | 15.10 | 13.49 | 13.76 | 6,540,563 | -2.35(-14.57%) |
Mar 11, 2020 | 16.91 | 16.99 | 15.92 | 16.11 | 6,457,929 | -1.46(-8.30%) |
Mar 10, 2020 | 17.93 | 18.28 | 16.50 | 17.57 | 5,995,867 | +0.67(+3.96%) |
Mar 09, 2020 | 18.12 | 18.57 | 16.62 | 16.90 | 6,488,779 | -3.00(-15.07%) |
Mar 06, 2020 | 19.48 | 20.38 | 19.28 | 19.89 | 5,147,660 | -0.48(-2.34%) |
Mar 05, 2020 | 21.17 | 21.54 | 20.14 | 20.37 | 6,258,257 | -1.62(-7.39%) |
Mar 04, 2020 | 21.39 | 22.00 | 20.87 | 22.00 | 5,482,023 | +0.88(+4.15%) |
Mar 03, 2020 | 21.50 | 22.40 | 20.87 | 21.12 | 7,922,443 | -0.30(-1.39%) |
Mar 02, 2020 | 21.25 | 21.47 | 20.50 | 21.42 | 6,473,786 | +0.22(+1.02%) |
Feb 28, 2020 | 20.09 | 21.22 | 19.99 | 21.20 | 7,261,400 | +0.45(+2.18%) |
Feb 27, 2020 | 20.53 | 22.05 | 20.15 | 20.75 | 7,274,096 | -0.52(-2.42%) |
Feb 26, 2020 | 22.22 | 22.69 | 21.25 | 21.26 | 5,384,633 | -0.75(-3.41%) |
Feb 25, 2020 | 23.32 | 23.33 | 21.92 | 22.01 | 6,582,692 | -1.08(-4.70%) |
Feb 24, 2020 | 23.80 | 23.88 | 22.94 | 23.10 | 7,376,054 | -2.21(-8.72%) |
Feb 21, 2020 | 25.72 | 26.03 | 25.08 | 25.30 | 4,766,898 | -0.74(-2.85%) |
Feb 20, 2020 | 25.40 | 26.17 | 25.21 | 26.05 | 3,554,704 | +0.70(+2.75%) |
Feb 19, 2020 | 25.49 | 25.72 | 25.18 | 25.35 | 3,513,235 | -0.05(-0.21%) |
Feb 18, 2020 | 25.99 | 26.31 | 25.24 | 25.40 | 4,590,190 | -1.00(-3.80%) |
Feb 14, 2020 | 26.06 | 26.43 | 25.96 | 26.41 | 3,056,628 | +0.34(+1.32%) |
Feb 13, 2020 | 26.29 | 26.45 | 25.80 | 26.06 | 4,171,412 | -0.58(-2.17%) |
Feb 12, 2020 | 26.08 | 26.66 | 25.95 | 26.64 | 4,115,965 | +0.80(+3.11%) |
Feb 11, 2020 | 26.10 | 26.16 | 25.77 | 25.84 | 3,891,720 | +0.06(+0.25%) |
Feb 10, 2020 | 25.19 | 25.77 | 25.07 | 25.77 | 4,329,892 | +0.49(+1.93%) |
Feb 07, 2020 | 25.27 | 25.68 | 24.88 | 25.29 | 6,711,663 | -0.93(-3.55%) |
Feb 06, 2020 | 26.99 | 27.48 | 26.20 | 26.22 | 9,811,618 | +0.55(+2.15%) |
Feb 05, 2020 | 24.93 | 25.72 | 24.90 | 25.67 | 5,404,276 | +1.08(+4.37%) |
Feb 04, 2020 | 24.19 | 24.86 | 24.07 | 24.59 | 5,075,202 | +1.06(+4.49%) |