Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.35 | 17.60 | 16.30 | 16.46 | 16,551,996 | -1.65(-9.11%) |
Apr 29, 2020 | 17.21 | 18.59 | 17.17 | 18.11 | 15,956,792 | +1.47(+8.83%) |
Apr 28, 2020 | 16.73 | 17.21 | 16.20 | 16.64 | 11,411,639 | +0.45(+2.77%) |
Apr 27, 2020 | 14.99 | 16.30 | 14.99 | 16.19 | 10,079,491 | +1.29(+8.64%) |
Apr 24, 2020 | 14.84 | 15.14 | 14.46 | 14.90 | 11,552,269 | +0.10(+0.71%) |
Apr 23, 2020 | 14.26 | 15.15 | 13.98 | 14.80 | 11,117,073 | +0.56(+3.95%) |
Apr 22, 2020 | 14.81 | 14.96 | 14.20 | 14.24 | 8,923,373 | -0.21(-1.45%) |
Apr 21, 2020 | 14.46 | 14.77 | 14.17 | 14.45 | 8,352,304 | -0.35(-2.38%) |
Apr 20, 2020 | 14.41 | 15.27 | 14.16 | 14.80 | 8,218,063 | -0.27(-1.77%) |
Apr 17, 2020 | 14.63 | 15.10 | 14.49 | 15.07 | 9,588,174 | +1.12(+8.00%) |
Apr 16, 2020 | 14.45 | 14.46 | 13.72 | 13.95 | 12,299,755 | -0.54(-3.75%) |
Apr 15, 2020 | 14.85 | 15.02 | 14.30 | 14.49 | 12,164,064 | -1.02(-6.58%) |
Apr 14, 2020 | 15.65 | 15.86 | 14.66 | 15.51 | 14,699,781 | +0.20(+1.31%) |
Apr 13, 2020 | 15.97 | 16.08 | 14.91 | 15.31 | 12,490,453 | -0.48(-3.02%) |
Apr 09, 2020 | 15.94 | 16.34 | 15.34 | 15.79 | 16,771,256 | +0.72(+4.81%) |
Apr 08, 2020 | 14.43 | 15.41 | 14.13 | 15.07 | 17,394,082 | +1.06(+7.56%) |
Apr 07, 2020 | 14.05 | 15.90 | 13.94 | 14.01 | 21,176,398 | +0.72(+5.38%) |
Apr 06, 2020 | 12.51 | 13.51 | 12.34 | 13.29 | 18,112,386 | +1.44(+12.15%) |
Apr 03, 2020 | 12.10 | 12.51 | 11.37 | 11.85 | 12,852,086 | -0.31(-2.59%) |
Apr 02, 2020 | 12.16 | 13.29 | 11.94 | 12.17 | 13,985,493 | -0.02(-0.16%) |
Apr 01, 2020 | 12.79 | 12.93 | 12.10 | 12.19 | 14,721,567 | -1.17(-8.78%) |
Mar 31, 2020 | 13.42 | 14.20 | 13.22 | 13.36 | 17,060,034 | -0.08(-0.57%) |
Mar 30, 2020 | 12.37 | 13.55 | 11.70 | 13.44 | 16,211,146 | +1.24(+10.16%) |
Mar 27, 2020 | 12.95 | 12.95 | 11.69 | 12.20 | 16,156,690 | -1.14(-8.58%) |
Mar 26, 2020 | 14.16 | 14.16 | 12.65 | 13.34 | 24,361,792 | -0.72(-5.09%) |
Mar 25, 2020 | 14.46 | 15.44 | 13.52 | 14.05 | 20,967,480 | -0.01(-0.07%) |
Mar 24, 2020 | 11.44 | 14.14 | 11.30 | 14.06 | 25,465,088 | +3.31(+30.76%) |
Mar 23, 2020 | 11.35 | 11.43 | 10.31 | 10.76 | 22,662,276 | -0.66(-5.76%) |
Mar 20, 2020 | 12.25 | 12.69 | 11.22 | 11.41 | 19,396,796 | -0.62(-5.15%) |
Mar 19, 2020 | 11.59 | 12.61 | 10.77 | 12.03 | 15,192,684 | +0.39(+3.36%) |
Mar 18, 2020 | 11.49 | 11.69 | 9.631 | 11.64 | 20,578,276 | -0.51(-4.16%) |
Mar 17, 2020 | 13.78 | 13.78 | 11.64 | 12.15 | 22,810,438 | -0.83(-6.39%) |
Mar 16, 2020 | 14.78 | 15.00 | 12.97 | 12.98 | 19,605,932 | -2.66(-17.01%) |
Mar 13, 2020 | 16.53 | 17.09 | 14.87 | 15.64 | 18,247,998 | +0.48(+3.14%) |
Mar 12, 2020 | 17.08 | 17.19 | 15.13 | 15.16 | 22,804,864 | -3.44(-18.48%) |
Mar 11, 2020 | 18.61 | 19.05 | 18.11 | 18.60 | 16,634,635 | -0.69(-3.56%) |
Mar 10, 2020 | 18.83 | 19.32 | 17.99 | 19.28 | 15,868,421 | +1.28(+7.09%) |
Mar 09, 2020 | 18.79 | 18.97 | 17.96 | 18.01 | 15,458,167 | -2.25(-11.13%) |
Mar 06, 2020 | 19.72 | 20.75 | 19.37 | 20.26 | 15,367,285 | +0.08(+0.42%) |
Mar 05, 2020 | 21.46 | 21.47 | 19.96 | 20.18 | 22,105,926 | -1.52(-7.01%) |
Mar 04, 2020 | 22.01 | 22.07 | 21.14 | 21.70 | 18,182,330 | +0.02(+0.09%) |
Mar 03, 2020 | 22.75 | 23.05 | 21.33 | 21.68 | 21,506,718 | -1.16(-5.06%) |
Mar 02, 2020 | 23.25 | 23.30 | 21.86 | 22.84 | 20,064,326 | -0.28(-1.22%) |
Feb 28, 2020 | 22.29 | 23.78 | 21.97 | 23.12 | 24,187,418 | +0.68(+3.01%) |
Feb 27, 2020 | 22.51 | 23.59 | 21.67 | 22.44 | 22,947,176 | -0.52(-2.25%) |
Feb 26, 2020 | 24.11 | 24.52 | 22.93 | 22.96 | 19,924,520 | -0.86(-3.63%) |
Feb 25, 2020 | 25.47 | 25.72 | 23.62 | 23.82 | 26,656,382 | -1.47(-5.83%) |
Feb 24, 2020 | 25.83 | 25.84 | 24.75 | 25.30 | 18,664,448 | -1.25(-4.71%) |
Feb 21, 2020 | 27.18 | 27.57 | 26.46 | 26.55 | 18,641,180 | -0.97(-3.52%) |
Feb 20, 2020 | 30.34 | 30.34 | 27.32 | 27.51 | 47,252,468 | -5.99(-17.89%) |
Feb 19, 2020 | 33.07 | 33.79 | 32.91 | 33.51 | 11,353,504 | +0.54(+1.62%) |
Feb 18, 2020 | 32.90 | 33.53 | 32.85 | 32.97 | 6,448,925 | +0.11(+0.34%) |
Feb 14, 2020 | 33.08 | 33.14 | 32.29 | 32.86 | 4,629,848 | +0.00(+0.00%) |
Feb 13, 2020 | 32.89 | 33.34 | 32.71 | 32.86 | 3,971,961 | -0.29(-0.88%) |
Feb 12, 2020 | 33.03 | 33.42 | 32.78 | 33.15 | 5,661,267 | +0.30(+0.92%) |
Feb 11, 2020 | 32.41 | 32.94 | 31.91 | 32.85 | 6,792,675 | +0.71(+2.22%) |
Feb 10, 2020 | 32.41 | 32.52 | 31.90 | 32.13 | 7,557,935 | -0.47(-1.44%) |
Feb 07, 2020 | 33.02 | 33.12 | 32.31 | 32.60 | 6,981,713 | +0.10(+0.32%) |
Feb 06, 2020 | 32.54 | 32.62 | 32.14 | 32.50 | 6,476,965 | +0.24(+0.76%) |
Feb 05, 2020 | 31.81 | 32.58 | 31.76 | 32.26 | 7,892,354 | +0.72(+2.29%) |
Feb 04, 2020 | 31.47 | 31.80 | 31.04 | 31.53 | 9,355,565 | +0.46(+1.48%) |