Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.46 | 17.28 | 15.92 | 16.25 | 2,674,354 | -0.86(-5.01%) |
Apr 29, 2020 | 16.55 | 17.54 | 16.07 | 17.10 | 3,266,568 | +0.68(+4.15%) |
Apr 28, 2020 | 17.33 | 17.47 | 15.85 | 16.42 | 2,277,571 | +0.42(+2.62%) |
Apr 27, 2020 | 15.29 | 16.84 | 15.28 | 16.00 | 2,885,081 | +0.95(+6.34%) |
Apr 24, 2020 | 14.59 | 15.19 | 14.02 | 15.05 | 1,521,195 | +0.87(+6.11%) |
Apr 23, 2020 | 13.90 | 14.67 | 13.85 | 14.18 | 1,577,745 | +0.44(+3.19%) |
Apr 22, 2020 | 14.17 | 14.41 | 13.73 | 13.74 | 1,471,277 | -0.03(-0.21%) |
Apr 21, 2020 | 13.53 | 14.17 | 13.36 | 13.77 | 1,673,492 | -0.24(-1.74%) |
Apr 20, 2020 | 14.11 | 14.98 | 13.66 | 14.02 | 3,066,226 | -0.66(-4.51%) |
Apr 17, 2020 | 15.11 | 15.83 | 14.52 | 14.68 | 3,093,447 | +0.56(+4.00%) |
Apr 16, 2020 | 14.11 | 14.36 | 13.49 | 14.11 | 2,305,183 | -0.11(-0.75%) |
Apr 15, 2020 | 13.70 | 14.56 | 13.23 | 14.22 | 2,183,993 | -0.36(-2.47%) |
Apr 14, 2020 | 14.91 | 15.42 | 14.18 | 14.58 | 2,868,787 | +0.11(+0.74%) |
Apr 13, 2020 | 14.92 | 15.07 | 13.54 | 14.48 | 2,219,195 | -0.40(-2.68%) |
Apr 09, 2020 | 16.25 | 16.93 | 14.15 | 14.87 | 4,052,618 | -0.29(-1.93%) |
Apr 08, 2020 | 13.09 | 15.28 | 12.62 | 15.17 | 3,489,691 | +2.82(+22.87%) |
Apr 07, 2020 | 13.28 | 14.01 | 12.33 | 12.34 | 2,903,669 | +0.27(+2.26%) |
Apr 06, 2020 | 11.68 | 12.19 | 11.16 | 12.07 | 2,874,491 | +1.15(+10.52%) |
Apr 03, 2020 | 11.97 | 12.11 | 10.60 | 10.92 | 2,222,314 | -0.86(-7.27%) |
Apr 02, 2020 | 12.41 | 13.13 | 11.39 | 11.78 | 1,914,732 | -0.90(-7.07%) |
Apr 01, 2020 | 13.29 | 13.34 | 11.85 | 12.67 | 2,463,857 | -1.36(-9.71%) |
Mar 31, 2020 | 14.55 | 15.69 | 13.74 | 14.04 | 2,176,494 | -0.67(-4.57%) |
Mar 30, 2020 | 14.60 | 15.28 | 13.64 | 14.71 | 1,955,407 | -0.19(-1.24%) |
Mar 27, 2020 | 15.52 | 16.49 | 14.62 | 14.89 | 1,760,654 | -1.58(-9.57%) |
Mar 26, 2020 | 15.34 | 17.56 | 14.97 | 16.47 | 3,376,473 | +1.50(+10.01%) |
Mar 25, 2020 | 15.92 | 17.15 | 13.88 | 14.97 | 4,980,941 | +0.36(+2.47%) |
Mar 24, 2020 | 13.03 | 15.20 | 13.03 | 14.61 | 3,535,565 | +2.76(+23.34%) |
Mar 23, 2020 | 11.94 | 12.41 | 10.94 | 11.85 | 4,057,538 | +0.55(+4.91%) |
Mar 20, 2020 | 11.63 | 14.91 | 10.46 | 11.29 | 7,482,603 | +0.38(+3.48%) |
Mar 19, 2020 | 7.301 | 11.18 | 6.873 | 10.91 | 6,207,276 | +3.28(+42.98%) |
Mar 18, 2020 | 9.452 | 9.764 | 6.269 | 7.632 | 5,413,511 | -3.20(-29.56%) |
Mar 17, 2020 | 10.78 | 11.29 | 9.121 | 10.83 | 4,059,782 | +0.28(+2.68%) |
Mar 16, 2020 | 10.13 | 13.39 | 10.13 | 10.55 | 3,274,265 | -4.38(-29.34%) |
Mar 13, 2020 | 15.43 | 15.58 | 13.56 | 14.93 | 3,257,812 | +0.78(+5.50%) |
Mar 12, 2020 | 15.92 | 15.96 | 13.65 | 14.15 | 3,711,618 | -3.91(-21.66%) |
Mar 11, 2020 | 20.45 | 20.69 | 18.02 | 18.07 | 2,749,743 | -3.30(-15.44%) |
Mar 10, 2020 | 20.56 | 21.45 | 18.89 | 21.37 | 2,405,807 | +1.73(+8.82%) |
Mar 09, 2020 | 19.70 | 20.42 | 19.41 | 19.63 | 2,305,758 | -2.10(-9.67%) |
Mar 06, 2020 | 20.80 | 22.97 | 20.44 | 21.74 | 3,583,460 | -0.12(-0.53%) |
Mar 05, 2020 | 23.28 | 23.28 | 21.66 | 21.85 | 2,440,728 | -2.22(-9.22%) |
Mar 04, 2020 | 24.80 | 24.80 | 23.33 | 24.07 | 1,924,697 | +0.00(+0.00%) |
Mar 03, 2020 | 25.61 | 26.17 | 23.87 | 24.07 | 2,027,125 | -1.44(-5.65%) |
Mar 02, 2020 | 26.20 | 26.20 | 24.55 | 25.51 | 1,851,248 | -0.49(-1.87%) |
Feb 28, 2020 | 25.71 | 26.46 | 25.28 | 26.00 | 2,224,163 | +0.08(+0.30%) |
Feb 27, 2020 | 26.05 | 27.91 | 25.66 | 25.92 | 2,512,597 | -0.90(-3.34%) |
Feb 26, 2020 | 29.04 | 29.10 | 26.37 | 26.82 | 3,195,982 | -1.90(-6.61%) |
Feb 25, 2020 | 30.85 | 30.91 | 28.17 | 28.72 | 2,786,421 | -1.91(-6.23%) |
Feb 24, 2020 | 30.81 | 31.75 | 30.07 | 30.62 | 1,479,077 | -2.38(-7.22%) |
Feb 21, 2020 | 33.95 | 35.26 | 32.40 | 33.01 | 1,977,924 | -0.81(-2.39%) |
Feb 20, 2020 | 33.18 | 34.01 | 32.68 | 33.82 | 1,868,711 | +0.63(+1.91%) |
Feb 19, 2020 | 32.67 | 33.58 | 32.67 | 33.18 | 1,110,400 | +0.38(+1.16%) |
Feb 18, 2020 | 32.29 | 32.87 | 32.18 | 32.81 | 689,864 | +0.41(+1.26%) |
Feb 14, 2020 | 32.61 | 32.68 | 32.02 | 32.40 | 851,409 | -0.16(-0.48%) |
Feb 13, 2020 | 32.22 | 32.91 | 31.88 | 32.55 | 1,364,030 | -0.06(-0.18%) |
Feb 12, 2020 | 32.52 | 33.03 | 32.34 | 32.61 | 872,693 | +0.43(+1.33%) |
Feb 11, 2020 | 32.04 | 32.51 | 31.76 | 32.18 | 1,120,289 | +0.41(+1.29%) |
Feb 10, 2020 | 30.71 | 31.82 | 30.55 | 31.77 | 1,057,297 | +0.91(+2.93%) |
Feb 07, 2020 | 31.60 | 31.60 | 30.70 | 30.87 | 760,906 | -1.05(-3.29%) |
Feb 06, 2020 | 31.42 | 32.07 | 31.30 | 31.92 | 1,118,593 | +0.71(+2.28%) |
Feb 05, 2020 | 30.85 | 31.22 | 30.39 | 31.21 | 876,512 | +0.73(+2.40%) |
Feb 04, 2020 | 30.05 | 30.63 | 29.86 | 30.48 | 796,478 | +0.87(+2.93%) |