Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.49 | 14.01 | 12.70 | 13.59 | 7,218,977 | -0.33(-2.34%) |
Apr 29, 2020 | 14.07 | 14.92 | 13.66 | 13.92 | 13,964,970 | +0.94(+7.25%) |
Apr 28, 2020 | 11.29 | 13.16 | 11.25 | 12.98 | 11,178,063 | +1.89(+17.06%) |
Apr 27, 2020 | 11.27 | 11.56 | 10.98 | 11.09 | 5,475,874 | +0.09(+0.82%) |
Apr 24, 2020 | 10.83 | 11.07 | 10.51 | 10.99 | 4,854,425 | +0.32(+2.97%) |
Apr 23, 2020 | 10.86 | 11.30 | 10.61 | 10.68 | 5,975,302 | -0.12(-1.09%) |
Apr 22, 2020 | 11.75 | 11.80 | 10.41 | 10.80 | 6,803,914 | -0.74(-6.43%) |
Apr 21, 2020 | 11.31 | 11.67 | 11.11 | 11.54 | 3,640,227 | -0.18(-1.54%) |
Apr 20, 2020 | 11.57 | 12.05 | 11.32 | 11.72 | 5,749,539 | -0.36(-3.00%) |
Apr 17, 2020 | 12.16 | 12.37 | 11.80 | 12.08 | 4,875,090 | +0.62(+5.45%) |
Apr 16, 2020 | 12.14 | 12.22 | 11.19 | 11.46 | 6,108,540 | -1.00(-7.99%) |
Apr 15, 2020 | 12.78 | 12.88 | 12.06 | 12.45 | 8,129,609 | -0.11(-0.86%) |
Apr 14, 2020 | 12.95 | 13.17 | 12.31 | 12.56 | 6,420,306 | +0.51(+4.20%) |
Apr 13, 2020 | 13.71 | 13.88 | 11.32 | 12.05 | 8,787,652 | -0.69(-5.40%) |
Apr 09, 2020 | 12.16 | 13.75 | 11.94 | 12.74 | 10,916,131 | +1.42(+12.55%) |
Apr 08, 2020 | 10.90 | 11.47 | 10.55 | 11.32 | 5,823,716 | +0.97(+9.35%) |
Apr 07, 2020 | 11.14 | 12.18 | 10.02 | 10.35 | 9,758,787 | +0.88(+9.27%) |
Apr 06, 2020 | 10.40 | 10.65 | 9.348 | 9.475 | 8,895,737 | -0.04(-0.38%) |
Apr 03, 2020 | 9.954 | 10.05 | 9.122 | 9.511 | 4,183,432 | -0.02(-0.19%) |
Apr 02, 2020 | 10.14 | 10.41 | 9.158 | 9.529 | 4,848,184 | -0.71(-6.98%) |
Apr 01, 2020 | 10.55 | 11.02 | 10.08 | 10.24 | 5,874,244 | -1.42(-12.18%) |
Mar 31, 2020 | 11.68 | 12.04 | 11.36 | 11.66 | 5,352,037 | +0.43(+3.78%) |
Mar 30, 2020 | 12.22 | 12.36 | 10.54 | 11.24 | 7,925,650 | -2.14(-16.02%) |
Mar 27, 2020 | 14.26 | 14.48 | 13.01 | 13.38 | 6,392,561 | -1.56(-10.42%) |
Mar 26, 2020 | 15.52 | 16.90 | 14.55 | 14.94 | 10,963,271 | +0.50(+3.45%) |
Mar 25, 2020 | 15.90 | 16.24 | 13.20 | 14.44 | 12,776,863 | +2.20(+17.96%) |
Mar 24, 2020 | 11.35 | 13.02 | 10.63 | 12.24 | 9,909,534 | +3.35(+37.64%) |
Mar 23, 2020 | 8.461 | 9.040 | 7.782 | 8.895 | 6,899,344 | +1.03(+13.12%) |
Mar 20, 2020 | 8.380 | 10.18 | 7.619 | 7.864 | 7,560,500 | +0.27(+3.58%) |
Mar 19, 2020 | 7.927 | 8.579 | 6.344 | 7.592 | 6,953,395 | -0.56(-6.88%) |
Mar 18, 2020 | 9.918 | 9.954 | 6.733 | 8.153 | 6,929,490 | -2.45(-23.12%) |
Mar 17, 2020 | 10.95 | 11.19 | 9.773 | 10.61 | 7,545,078 | +0.05(+0.51%) |
Mar 16, 2020 | 11.85 | 12.22 | 9.882 | 10.55 | 8,429,448 | -3.09(-22.68%) |
Mar 13, 2020 | 14.40 | 14.48 | 12.16 | 13.65 | 6,967,635 | +0.92(+7.25%) |
Mar 12, 2020 | 16.48 | 16.85 | 12.67 | 12.72 | 8,985,972 | -6.22(-32.82%) |
Mar 11, 2020 | 19.67 | 19.69 | 18.23 | 18.94 | 3,937,291 | -1.40(-6.90%) |
Mar 10, 2020 | 20.40 | 20.62 | 17.79 | 20.34 | 6,268,791 | +0.97(+5.00%) |
Mar 09, 2020 | 18.73 | 19.79 | 18.10 | 19.37 | 3,721,165 | -1.00(-4.93%) |
Mar 06, 2020 | 18.31 | 21.51 | 17.23 | 20.38 | 6,364,824 | +0.89(+4.55%) |
Mar 05, 2020 | 22.64 | 22.66 | 19.25 | 19.49 | 7,417,985 | -4.34(-18.22%) |
Mar 04, 2020 | 23.44 | 23.90 | 21.85 | 23.84 | 4,442,582 | +1.00(+4.40%) |
Mar 03, 2020 | 25.36 | 25.95 | 22.80 | 22.83 | 3,223,826 | -1.85(-7.48%) |
Mar 02, 2020 | 25.66 | 25.75 | 23.65 | 24.68 | 5,012,965 | -1.07(-4.15%) |
Feb 28, 2020 | 25.62 | 26.83 | 25.32 | 25.75 | 3,980,542 | -1.18(-4.37%) |
Feb 27, 2020 | 28.32 | 29.22 | 26.92 | 26.92 | 4,198,727 | -2.87(-9.63%) |
Feb 26, 2020 | 31.82 | 32.12 | 29.68 | 29.79 | 3,169,066 | -1.62(-5.16%) |
Feb 25, 2020 | 34.39 | 34.43 | 31.11 | 31.41 | 3,321,055 | -2.49(-7.34%) |
Feb 24, 2020 | 35.40 | 35.40 | 33.26 | 33.90 | 3,233,500 | -3.29(-8.86%) |
Feb 21, 2020 | 37.21 | 37.27 | 36.55 | 37.19 | 1,033,232 | -0.14(-0.36%) |
Feb 20, 2020 | 37.10 | 37.74 | 36.88 | 37.33 | 1,872,570 | +0.10(+0.27%) |
Feb 19, 2020 | 38.55 | 38.76 | 37.20 | 37.23 | 1,811,451 | -1.31(-3.40%) |
Feb 18, 2020 | 39.51 | 39.81 | 38.28 | 38.54 | 1,277,859 | -1.17(-2.94%) |
Feb 14, 2020 | 40.29 | 40.44 | 39.63 | 39.71 | 807,689 | -0.63(-1.57%) |
Feb 13, 2020 | 39.55 | 40.54 | 39.31 | 40.34 | 1,149,015 | +0.59(+1.48%) |
Feb 12, 2020 | 39.65 | 40.00 | 39.54 | 39.75 | 720,659 | +0.56(+1.43%) |
Feb 11, 2020 | 39.76 | 40.23 | 39.06 | 39.19 | 1,496,493 | -0.41(-1.03%) |
Feb 10, 2020 | 39.80 | 40.16 | 39.26 | 39.60 | 1,094,079 | -0.40(-1.00%) |
Feb 07, 2020 | 38.41 | 40.33 | 38.20 | 40.00 | 1,581,343 | +1.27(+3.27%) |
Feb 06, 2020 | 42.08 | 42.98 | 38.45 | 38.73 | 4,558,191 | -1.48(-3.69%) |
Feb 05, 2020 | 39.82 | 40.45 | 39.28 | 40.21 | 2,060,342 | +1.00(+2.54%) |
Feb 04, 2020 | 38.88 | 39.56 | 38.80 | 39.22 | 1,159,019 | +1.25(+3.29%) |