Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.48 | 17.30 | 15.93 | 16.26 | 2,671,650 | -0.86(-5.01%) |
Apr 29, 2020 | 16.57 | 17.56 | 16.09 | 17.12 | 3,263,265 | +0.68(+4.15%) |
Apr 28, 2020 | 17.34 | 17.49 | 15.86 | 16.44 | 2,275,269 | +0.42(+2.62%) |
Apr 27, 2020 | 15.31 | 16.86 | 15.30 | 16.02 | 2,882,164 | +0.95(+6.34%) |
Apr 24, 2020 | 14.61 | 15.20 | 14.03 | 15.06 | 1,519,658 | +0.87(+6.11%) |
Apr 23, 2020 | 13.91 | 14.68 | 13.87 | 14.20 | 1,576,150 | +0.44(+3.19%) |
Apr 22, 2020 | 14.19 | 14.42 | 13.74 | 13.76 | 1,469,789 | -0.03(-0.21%) |
Apr 21, 2020 | 13.54 | 14.19 | 13.37 | 13.79 | 1,671,800 | -0.24(-1.74%) |
Apr 20, 2020 | 14.13 | 15.00 | 13.67 | 14.03 | 3,063,126 | -0.66(-4.51%) |
Apr 17, 2020 | 15.12 | 15.84 | 14.54 | 14.69 | 3,090,320 | +0.57(+4.00%) |
Apr 16, 2020 | 14.13 | 14.37 | 13.51 | 14.13 | 2,302,852 | -0.11(-0.75%) |
Apr 15, 2020 | 13.71 | 14.58 | 13.24 | 14.24 | 2,181,785 | -0.36(-2.47%) |
Apr 14, 2020 | 14.93 | 15.44 | 14.20 | 14.60 | 2,865,887 | +0.11(+0.74%) |
Apr 13, 2020 | 14.94 | 15.08 | 13.55 | 14.49 | 2,216,952 | -0.40(-2.68%) |
Apr 09, 2020 | 16.26 | 16.95 | 14.17 | 14.89 | 4,048,521 | -0.29(-1.93%) |
Apr 08, 2020 | 13.11 | 15.30 | 12.63 | 15.18 | 3,486,163 | +2.83(+22.87%) |
Apr 07, 2020 | 13.29 | 14.02 | 12.35 | 12.36 | 2,900,733 | +0.27(+2.26%) |
Apr 06, 2020 | 11.69 | 12.20 | 11.17 | 12.08 | 2,871,585 | +1.15(+10.52%) |
Apr 03, 2020 | 11.99 | 12.12 | 10.61 | 10.93 | 2,220,067 | -0.86(-7.27%) |
Apr 02, 2020 | 12.42 | 13.15 | 11.40 | 11.79 | 1,912,796 | -0.90(-7.07%) |
Apr 01, 2020 | 13.30 | 13.35 | 11.86 | 12.69 | 2,461,366 | -1.36(-9.71%) |
Mar 31, 2020 | 14.57 | 15.71 | 13.75 | 14.05 | 2,174,294 | -0.67(-4.57%) |
Mar 30, 2020 | 14.62 | 15.30 | 13.65 | 14.72 | 1,953,430 | -0.19(-1.24%) |
Mar 27, 2020 | 15.53 | 16.51 | 14.64 | 14.91 | 1,758,874 | -1.58(-9.57%) |
Mar 26, 2020 | 15.36 | 17.58 | 14.99 | 16.49 | 3,373,059 | +1.50(+10.01%) |
Mar 25, 2020 | 15.93 | 17.17 | 13.90 | 14.99 | 4,975,906 | +0.36(+2.46%) |
Mar 24, 2020 | 13.05 | 15.21 | 13.05 | 14.63 | 3,531,990 | +2.77(+23.34%) |
Mar 23, 2020 | 11.96 | 12.42 | 10.95 | 11.86 | 4,053,436 | +0.56(+4.91%) |
Mar 20, 2020 | 11.64 | 14.93 | 10.48 | 11.30 | 7,475,038 | +0.38(+3.48%) |
Mar 19, 2020 | 7.308 | 11.20 | 6.879 | 10.92 | 6,201,001 | +3.28(+42.99%) |
Mar 18, 2020 | 9.462 | 9.774 | 6.275 | 7.640 | 5,408,038 | -3.21(-29.56%) |
Mar 17, 2020 | 10.79 | 11.30 | 9.130 | 10.85 | 4,055,677 | +0.28(+2.68%) |
Mar 16, 2020 | 10.14 | 13.41 | 10.14 | 10.56 | 3,270,955 | -4.39(-29.34%) |
Mar 13, 2020 | 15.44 | 15.59 | 13.57 | 14.95 | 3,254,518 | +0.78(+5.50%) |
Mar 12, 2020 | 15.93 | 15.98 | 13.66 | 14.17 | 3,707,866 | -3.92(-21.66%) |
Mar 11, 2020 | 20.47 | 20.71 | 18.04 | 18.09 | 2,746,963 | -3.30(-15.44%) |
Mar 10, 2020 | 20.58 | 21.47 | 18.91 | 21.39 | 2,403,374 | +1.73(+8.83%) |
Mar 09, 2020 | 19.72 | 20.44 | 19.43 | 19.65 | 2,303,427 | -2.10(-9.67%) |
Mar 06, 2020 | 20.82 | 23.00 | 20.46 | 21.76 | 3,579,837 | -0.12(-0.53%) |
Mar 05, 2020 | 23.30 | 23.30 | 21.68 | 21.88 | 2,438,260 | -2.22(-9.22%) |
Mar 04, 2020 | 24.83 | 24.83 | 23.35 | 24.10 | 1,922,751 | +0.00(+0.00%) |
Mar 03, 2020 | 25.64 | 26.19 | 23.89 | 24.10 | 2,025,075 | -1.44(-5.65%) |
Mar 02, 2020 | 26.22 | 26.22 | 24.58 | 25.54 | 1,849,377 | -0.49(-1.87%) |
Feb 28, 2020 | 25.73 | 26.48 | 25.30 | 26.03 | 2,221,914 | +0.08(+0.30%) |
Feb 27, 2020 | 26.08 | 27.94 | 25.69 | 25.95 | 2,510,056 | -0.90(-3.34%) |
Feb 26, 2020 | 29.07 | 29.13 | 26.40 | 26.85 | 3,192,751 | -1.90(-6.61%) |
Feb 25, 2020 | 30.88 | 30.94 | 28.20 | 28.75 | 2,783,604 | -1.91(-6.23%) |
Feb 24, 2020 | 30.84 | 31.79 | 30.10 | 30.66 | 1,477,582 | -2.39(-7.22%) |
Feb 21, 2020 | 33.99 | 35.29 | 32.43 | 33.04 | 1,975,924 | -0.81(-2.39%) |
Feb 20, 2020 | 33.22 | 34.04 | 32.72 | 33.85 | 1,866,822 | +0.63(+1.91%) |
Feb 19, 2020 | 32.70 | 33.62 | 32.70 | 33.22 | 1,109,277 | +0.38(+1.16%) |
Feb 18, 2020 | 32.32 | 32.91 | 32.21 | 32.84 | 689,167 | +0.41(+1.26%) |
Feb 14, 2020 | 32.64 | 32.72 | 32.05 | 32.43 | 850,548 | -0.16(-0.48%) |
Feb 13, 2020 | 32.25 | 32.95 | 31.91 | 32.58 | 1,362,651 | -0.06(-0.18%) |
Feb 12, 2020 | 32.56 | 33.06 | 32.37 | 32.64 | 871,811 | +0.43(+1.33%) |
Feb 11, 2020 | 32.07 | 32.55 | 31.79 | 32.21 | 1,119,157 | +0.41(+1.29%) |
Feb 10, 2020 | 30.74 | 31.85 | 30.58 | 31.81 | 1,056,229 | +0.91(+2.93%) |
Feb 07, 2020 | 31.63 | 31.63 | 30.73 | 30.90 | 760,136 | -1.05(-3.29%) |
Feb 06, 2020 | 31.45 | 32.10 | 31.33 | 31.95 | 1,117,462 | +0.71(+2.28%) |
Feb 05, 2020 | 30.88 | 31.25 | 30.42 | 31.24 | 875,625 | +0.73(+2.40%) |
Feb 04, 2020 | 30.08 | 30.67 | 29.89 | 30.51 | 795,673 | +0.87(+2.93%) |