Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.63 | 16.75 | 15.54 | 15.75 | 16,053,331 | -1.36(-7.93%) |
Apr 29, 2020 | 17.83 | 17.98 | 16.52 | 17.10 | 17,042,334 | +0.18(+1.06%) |
Apr 28, 2020 | 16.83 | 17.87 | 15.99 | 16.93 | 22,771,748 | +1.06(+6.67%) |
Apr 27, 2020 | 13.82 | 15.90 | 13.41 | 15.87 | 19,068,610 | +2.39(+17.72%) |
Apr 24, 2020 | 13.86 | 14.03 | 12.90 | 13.48 | 15,704,394 | -0.27(-1.98%) |
Apr 23, 2020 | 12.86 | 13.95 | 12.83 | 13.75 | 16,121,780 | +0.62(+4.74%) |
Apr 22, 2020 | 14.42 | 14.67 | 12.92 | 13.13 | 12,954,556 | -0.93(-6.61%) |
Apr 21, 2020 | 13.93 | 14.57 | 13.74 | 14.06 | 9,682,587 | -0.49(-3.40%) |
Apr 20, 2020 | 15.12 | 15.62 | 14.49 | 14.55 | 11,510,560 | -1.21(-7.68%) |
Apr 17, 2020 | 16.17 | 16.81 | 15.38 | 15.76 | 11,764,522 | +0.74(+4.94%) |
Apr 16, 2020 | 15.23 | 15.42 | 14.67 | 15.02 | 6,322,025 | -0.07(-0.45%) |
Apr 15, 2020 | 15.01 | 15.76 | 14.57 | 15.09 | 8,697,444 | -1.13(-6.94%) |
Apr 14, 2020 | 16.58 | 17.34 | 15.84 | 16.22 | 10,749,169 | +0.19(+1.17%) |
Apr 13, 2020 | 17.42 | 17.83 | 15.29 | 16.03 | 12,078,879 | -0.96(-5.63%) |
Apr 09, 2020 | 16.11 | 18.15 | 16.05 | 16.98 | 19,568,774 | +2.04(+13.64%) |
Apr 08, 2020 | 15.31 | 15.78 | 14.50 | 14.95 | 16,976,890 | +0.44(+3.00%) |
Apr 07, 2020 | 14.20 | 15.89 | 14.08 | 14.51 | 26,999,108 | +2.44(+20.21%) |
Apr 06, 2020 | 10.60 | 12.45 | 10.50 | 12.07 | 16,652,486 | +2.25(+22.94%) |
Apr 03, 2020 | 10.02 | 10.23 | 9.290 | 9.819 | 11,320,715 | -0.17(-1.71%) |
Apr 02, 2020 | 11.00 | 11.75 | 9.827 | 9.989 | 12,175,653 | -1.05(-9.51%) |
Apr 01, 2020 | 11.76 | 11.87 | 10.96 | 11.04 | 11,436,970 | -1.41(-11.31%) |
Mar 31, 2020 | 13.58 | 14.04 | 12.33 | 12.45 | 10,299,447 | -1.23(-8.98%) |
Mar 30, 2020 | 14.52 | 14.96 | 13.39 | 13.67 | 7,738,104 | -1.30(-8.66%) |
Mar 27, 2020 | 14.31 | 15.58 | 13.45 | 14.97 | 9,724,955 | -0.35(-2.28%) |
Mar 26, 2020 | 15.71 | 16.11 | 14.59 | 15.32 | 9,352,156 | +0.22(+1.47%) |
Mar 25, 2020 | 14.83 | 15.61 | 13.56 | 15.10 | 13,979,782 | +0.91(+6.43%) |
Mar 24, 2020 | 12.11 | 14.37 | 11.95 | 14.19 | 14,313,116 | +3.02(+27.04%) |
Mar 23, 2020 | 13.31 | 13.47 | 10.96 | 11.17 | 17,010,660 | -2.35(-17.41%) |
Mar 20, 2020 | 14.50 | 15.01 | 13.08 | 13.52 | 10,433,804 | -1.13(-7.74%) |
Mar 19, 2020 | 13.09 | 15.41 | 12.25 | 14.66 | 9,613,898 | +1.36(+10.20%) |
Mar 18, 2020 | 13.58 | 14.06 | 11.93 | 13.30 | 8,494,088 | -1.20(-8.29%) |
Mar 17, 2020 | 16.46 | 16.51 | 13.61 | 14.50 | 12,966,736 | -1.71(-10.55%) |
Mar 16, 2020 | 17.82 | 18.16 | 16.21 | 16.21 | 8,662,604 | -4.18(-20.49%) |
Mar 13, 2020 | 20.24 | 20.48 | 18.14 | 20.39 | 11,194,338 | +1.46(+7.74%) |
Mar 12, 2020 | 20.36 | 20.98 | 18.92 | 18.93 | 9,483,833 | -4.47(-19.12%) |
Mar 11, 2020 | 25.10 | 25.25 | 23.10 | 23.40 | 9,046,141 | -2.60(-10.00%) |
Mar 10, 2020 | 27.98 | 28.14 | 24.72 | 26.00 | 8,597,075 | -0.73(-2.74%) |
Mar 09, 2020 | 26.39 | 26.97 | 25.58 | 26.73 | 6,521,776 | -1.77(-6.20%) |
Mar 06, 2020 | 27.56 | 29.60 | 27.05 | 28.50 | 7,709,426 | +0.42(+1.49%) |
Mar 05, 2020 | 29.14 | 29.58 | 27.98 | 28.08 | 8,204,326 | -1.96(-6.52%) |
Mar 04, 2020 | 31.07 | 31.07 | 29.40 | 30.04 | 7,125,423 | -0.75(-2.43%) |
Mar 03, 2020 | 32.79 | 32.99 | 30.09 | 30.79 | 13,498,619 | -0.83(-2.63%) |
Mar 02, 2020 | 32.25 | 32.25 | 30.58 | 31.62 | 7,024,265 | -0.58(-1.81%) |
Feb 28, 2020 | 30.89 | 32.70 | 30.86 | 32.20 | 5,625,676 | +0.19(+0.59%) |
Feb 27, 2020 | 31.88 | 33.60 | 30.53 | 32.02 | 6,983,206 | -0.90(-2.75%) |
Feb 26, 2020 | 33.98 | 34.37 | 32.82 | 32.92 | 5,149,883 | -0.89(-2.63%) |
Feb 25, 2020 | 35.68 | 35.83 | 33.28 | 33.81 | 4,405,052 | -1.67(-4.71%) |
Feb 24, 2020 | 35.27 | 35.79 | 34.85 | 35.48 | 3,362,992 | -1.17(-3.19%) |
Feb 21, 2020 | 36.38 | 37.04 | 36.15 | 36.65 | 2,976,525 | -0.18(-0.49%) |
Feb 20, 2020 | 36.15 | 37.44 | 36.04 | 36.83 | 3,721,161 | +0.63(+1.75%) |
Feb 19, 2020 | 36.05 | 36.47 | 35.52 | 36.19 | 3,616,611 | +0.14(+0.39%) |
Feb 18, 2020 | 36.38 | 36.42 | 35.67 | 36.05 | 4,045,629 | -0.53(-1.44%) |
Feb 14, 2020 | 36.75 | 36.79 | 36.28 | 36.58 | 2,697,411 | -0.14(-0.38%) |
Feb 13, 2020 | 37.03 | 37.12 | 36.42 | 36.72 | 3,127,119 | -0.59(-1.59%) |
Feb 12, 2020 | 36.80 | 37.59 | 36.67 | 37.31 | 3,955,155 | +0.76(+2.07%) |
Feb 11, 2020 | 36.35 | 36.81 | 35.91 | 36.56 | 3,423,830 | +0.29(+0.79%) |
Feb 10, 2020 | 35.87 | 36.62 | 35.75 | 36.27 | 2,667,043 | +0.24(+0.66%) |
Feb 07, 2020 | 36.73 | 36.82 | 35.89 | 36.03 | 3,459,383 | -0.95(-2.56%) |
Feb 06, 2020 | 38.12 | 38.23 | 36.95 | 36.98 | 3,127,675 | -0.92(-2.43%) |
Feb 05, 2020 | 35.99 | 38.05 | 35.93 | 37.90 | 4,903,740 | +2.34(+6.59%) |
Feb 04, 2020 | 35.75 | 36.24 | 35.48 | 35.55 | 3,577,672 | +0.26(+0.75%) |