Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.74 | 31.50 | 29.53 | 30.38 | 5,644,812 | -0.74(-2.38%) |
Apr 29, 2020 | 31.00 | 31.56 | 30.11 | 31.12 | 14,595,541 | +2.06(+7.09%) |
Apr 28, 2020 | 28.09 | 29.48 | 27.58 | 29.06 | 5,687,871 | +0.73(+2.58%) |
Apr 27, 2020 | 28.55 | 29.44 | 27.32 | 28.33 | 4,349,054 | -0.11(-0.39%) |
Apr 24, 2020 | 26.52 | 28.96 | 26.23 | 28.44 | 6,749,000 | +2.26(+8.63%) |
Apr 23, 2020 | 29.50 | 29.67 | 26.13 | 26.18 | 27,206,652 | -2.72(-9.41%) |
Apr 22, 2020 | 22.04 | 28.90 | 21.75 | 28.90 | 1,884,937 | +7.18(+33.06%) |
Apr 21, 2020 | 21.90 | 22.19 | 21.15 | 21.72 | 3,102,947 | -0.12(-0.55%) |
Apr 20, 2020 | 20.08 | 22.21 | 19.83 | 21.84 | 5,876,333 | +1.71(+8.49%) |
Apr 17, 2020 | 20.38 | 20.66 | 19.85 | 20.13 | 3,139,700 | +0.16(+0.80%) |
Apr 16, 2020 | 20.10 | 20.20 | 19.20 | 19.97 | 2,525,416 | +0.05(+0.25%) |
Apr 15, 2020 | 20.59 | 20.59 | 19.75 | 19.92 | 2,913,513 | -1.29(-6.08%) |
Apr 14, 2020 | 21.05 | 21.34 | 20.28 | 21.21 | 3,296,928 | +0.33(+1.58%) |
Apr 13, 2020 | 20.03 | 21.00 | 19.63 | 20.88 | 4,982,568 | +1.24(+6.31%) |
Apr 09, 2020 | 18.60 | 20.44 | 18.35 | 19.64 | 7,061,100 | +1.21(+6.57%) |
Apr 08, 2020 | 19.00 | 19.38 | 17.73 | 18.43 | 7,124,913 | -0.48(-2.54%) |
Apr 07, 2020 | 19.61 | 20.16 | 18.86 | 18.91 | 12,220,870 | +0.13(+0.69%) |
Apr 06, 2020 | 20.11 | 20.20 | 17.56 | 18.78 | 38,661,280 | +9.38(+99.79%) |
Apr 03, 2020 | 9.200 | 9.700 | 8.800 | 9.400 | 9,660,500 | -1.25(-11.74%) |
Apr 02, 2020 | 10.41 | 10.65 | 9.600 | 10.65 | 6,999,104 | +0.51(+5.03%) |
Apr 01, 2020 | 10.86 | 11.50 | 9.450 | 10.14 | 17,463,468 | -3.34(-24.78%) |
Mar 31, 2020 | 13.62 | 14.15 | 12.94 | 13.48 | 2,620,936 | -0.28(-2.03%) |
Mar 30, 2020 | 13.14 | 13.85 | 12.58 | 13.76 | 1,734,237 | +0.92(+7.17%) |
Mar 27, 2020 | 12.88 | 13.57 | 12.62 | 12.84 | 2,328,900 | -0.39(-2.95%) |
Mar 26, 2020 | 12.58 | 13.44 | 12.58 | 13.23 | 2,851,218 | +0.65(+5.17%) |
Mar 25, 2020 | 12.91 | 13.82 | 12.46 | 12.58 | 3,311,740 | -0.32(-2.48%) |
Mar 24, 2020 | 12.24 | 13.23 | 11.97 | 12.90 | 2,882,666 | +1.69(+15.08%) |
Mar 23, 2020 | 10.96 | 11.46 | 10.35 | 11.21 | 1,914,932 | +0.46(+4.28%) |
Mar 20, 2020 | 10.30 | 12.04 | 10.14 | 10.75 | 5,141,900 | +0.45(+4.37%) |
Mar 19, 2020 | 9.680 | 10.57 | 9.510 | 10.30 | 4,409,825 | +0.56(+5.75%) |
Mar 18, 2020 | 9.550 | 10.64 | 9.260 | 9.740 | 4,002,438 | -0.49(-4.79%) |
Mar 17, 2020 | 9.800 | 10.91 | 9.230 | 10.23 | 3,915,430 | +0.75(+7.91%) |
Mar 16, 2020 | 11.06 | 11.39 | 9.180 | 9.480 | 5,265,781 | -3.22(-25.35%) |
Mar 13, 2020 | 12.42 | 12.70 | 10.20 | 12.70 | 4,495,100 | +1.04(+8.92%) |
Mar 12, 2020 | 12.41 | 13.19 | 11.28 | 11.66 | 4,369,269 | -1.72(-12.86%) |
Mar 11, 2020 | 14.88 | 15.37 | 13.34 | 13.38 | 2,509,999 | -1.88(-12.32%) |
Mar 10, 2020 | 15.70 | 15.70 | 14.12 | 15.26 | 2,083,989 | +0.21(+1.40%) |
Mar 09, 2020 | 15.25 | 15.65 | 14.96 | 15.05 | 3,010,964 | -1.35(-8.23%) |
Mar 06, 2020 | 16.10 | 16.53 | 15.30 | 16.40 | 2,737,400 | -0.18(-1.09%) |
Mar 05, 2020 | 16.85 | 17.24 | 16.38 | 16.58 | 1,271,748 | -0.58(-3.38%) |
Mar 04, 2020 | 16.98 | 17.27 | 16.78 | 17.16 | 1,757,258 | +0.44(+2.63%) |
Mar 03, 2020 | 16.54 | 17.25 | 16.47 | 16.72 | 1,533,923 | +0.13(+0.78%) |
Mar 02, 2020 | 16.18 | 16.71 | 15.58 | 16.59 | 1,909,261 | +0.59(+3.69%) |
Feb 28, 2020 | 14.78 | 17.09 | 14.58 | 16.00 | 3,688,600 | +0.34(+2.17%) |
Feb 27, 2020 | 15.90 | 16.59 | 15.47 | 15.66 | 2,230,003 | -0.70(-4.31%) |
Feb 26, 2020 | 16.48 | 17.05 | 16.07 | 16.36 | 1,560,244 | -0.08(-0.46%) |
Feb 25, 2020 | 17.80 | 18.17 | 16.39 | 16.44 | 1,964,442 | -1.29(-7.25%) |
Feb 24, 2020 | 17.55 | 17.80 | 17.24 | 17.73 | 2,192,660 | -0.33(-1.85%) |
Feb 21, 2020 | 18.10 | 18.19 | 17.76 | 18.06 | 1,698,800 | +0.03(+0.17%) |
Feb 20, 2020 | 18.25 | 18.46 | 17.82 | 18.03 | 1,437,502 | -0.28(-1.53%) |
Feb 19, 2020 | 18.45 | 18.53 | 17.97 | 18.31 | 1,117,044 | -0.10(-0.54%) |
Feb 18, 2020 | 18.28 | 18.49 | 18.00 | 18.41 | 1,060,570 | +0.05(+0.27%) |
Feb 14, 2020 | 18.73 | 18.84 | 18.20 | 18.36 | 911,700 | -0.40(-2.13%) |
Feb 13, 2020 | 19.31 | 19.49 | 18.68 | 18.76 | 1,033,117 | -0.66(-3.40%) |
Feb 12, 2020 | 19.23 | 19.54 | 18.90 | 19.42 | 906,895 | +0.27(+1.41%) |
Feb 11, 2020 | 19.48 | 19.76 | 19.05 | 19.15 | 791,218 | -0.22(-1.14%) |
Feb 10, 2020 | 18.90 | 19.39 | 18.68 | 19.37 | 708,898 | +0.42(+2.22%) |
Feb 07, 2020 | 19.34 | 19.58 | 18.83 | 18.95 | 851,100 | -0.39(-1.99%) |
Feb 06, 2020 | 19.53 | 19.68 | 19.00 | 19.34 | 1,377,801 | -0.14(-0.74%) |
Feb 05, 2020 | 19.79 | 20.46 | 19.36 | 19.48 | 1,760,004 | -0.07(-0.36%) |
Feb 04, 2020 | 19.65 | 19.82 | 19.30 | 19.55 | 1,551,653 | +0.24(+1.24%) |