Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.22 | 17.48 | 15.18 | 16.40 | 57,928,312 | -0.01(-0.06%) |
Apr 29, 2020 | 14.44 | 16.46 | 14.08 | 16.41 | 61,909,432 | +3.32(+25.36%) |
Apr 28, 2020 | 12.33 | 13.38 | 11.93 | 13.09 | 37,311,012 | +1.65(+14.42%) |
Apr 27, 2020 | 11.04 | 11.87 | 10.91 | 11.44 | 28,591,806 | +0.58(+5.34%) |
Apr 24, 2020 | 11.37 | 11.48 | 10.66 | 10.86 | 22,325,500 | -0.61(-5.32%) |
Apr 23, 2020 | 10.95 | 11.69 | 10.92 | 11.47 | 23,005,044 | +0.60(+5.52%) |
Apr 22, 2020 | 11.30 | 11.47 | 10.65 | 10.87 | 18,058,516 | -0.13(-1.18%) |
Apr 21, 2020 | 11.10 | 11.57 | 10.81 | 11.00 | 22,925,694 | -0.49(-4.26%) |
Apr 20, 2020 | 11.96 | 12.30 | 11.46 | 11.49 | 26,624,000 | -0.89(-7.19%) |
Apr 17, 2020 | 12.20 | 12.50 | 11.80 | 12.38 | 25,069,400 | +1.03(+9.07%) |
Apr 16, 2020 | 11.94 | 12.14 | 11.13 | 11.35 | 20,057,876 | -0.73(-6.04%) |
Apr 15, 2020 | 11.60 | 12.25 | 11.39 | 12.08 | 20,508,472 | -0.27(-2.19%) |
Apr 14, 2020 | 12.49 | 12.98 | 11.63 | 12.35 | 38,586,864 | +0.99(+8.71%) |
Apr 13, 2020 | 12.05 | 12.05 | 11.00 | 11.36 | 34,307,724 | -1.75(-13.35%) |
Apr 09, 2020 | 12.72 | 14.18 | 12.25 | 13.11 | 53,319,900 | +1.39(+11.86%) |
Apr 08, 2020 | 11.46 | 11.95 | 10.91 | 11.72 | 28,186,396 | +0.71(+6.45%) |
Apr 07, 2020 | 12.27 | 13.00 | 10.36 | 11.01 | 56,670,592 | +1.00(+9.99%) |
Apr 06, 2020 | 9.200 | 10.18 | 8.800 | 10.01 | 40,919,768 | +1.55(+18.32%) |
Apr 03, 2020 | 9.060 | 9.250 | 8.120 | 8.460 | 24,203,800 | +0.06(+0.71%) |
Apr 02, 2020 | 9.160 | 9.900 | 8.080 | 8.400 | 33,236,644 | -1.15(-12.04%) |
Apr 01, 2020 | 10.50 | 10.59 | 9.450 | 9.550 | 31,847,980 | -1.41(-12.86%) |
Mar 31, 2020 | 10.54 | 12.40 | 10.41 | 10.96 | 35,071,180 | +0.28(+2.62%) |
Mar 30, 2020 | 11.11 | 11.84 | 9.820 | 10.68 | 32,839,260 | -1.34(-11.15%) |
Mar 27, 2020 | 14.31 | 14.31 | 12.01 | 12.02 | 44,214,000 | -3.69(-23.49%) |
Mar 26, 2020 | 16.80 | 20.28 | 15.00 | 15.71 | 51,188,560 | -1.25(-7.37%) |
Mar 25, 2020 | 16.12 | 18.00 | 14.33 | 16.96 | 47,687,904 | +3.21(+23.35%) |
Mar 24, 2020 | 12.00 | 15.76 | 11.30 | 13.75 | 46,706,916 | +4.08(+42.19%) |
Mar 23, 2020 | 8.950 | 10.59 | 8.440 | 9.670 | 27,126,032 | +0.95(+10.89%) |
Mar 20, 2020 | 9.090 | 10.98 | 8.230 | 8.720 | 27,443,900 | +0.49(+5.95%) |
Mar 19, 2020 | 8.030 | 8.850 | 7.250 | 8.230 | 16,531,134 | +0.46(+5.92%) |
Mar 18, 2020 | 9.730 | 9.990 | 7.030 | 7.770 | 24,323,324 | -2.26(-22.53%) |
Mar 17, 2020 | 11.51 | 11.62 | 9.830 | 10.03 | 25,235,498 | -0.91(-8.32%) |
Mar 16, 2020 | 10.46 | 13.41 | 10.10 | 10.94 | 35,876,348 | -0.16(-1.44%) |
Mar 13, 2020 | 13.33 | 13.60 | 9.870 | 11.10 | 43,494,100 | +1.45(+15.03%) |
Mar 12, 2020 | 11.49 | 13.43 | 9.600 | 9.650 | 29,427,116 | -5.38(-35.80%) |
Mar 11, 2020 | 19.36 | 19.45 | 14.78 | 15.03 | 21,651,336 | -5.47(-26.68%) |
Mar 10, 2020 | 22.24 | 22.25 | 17.12 | 20.50 | 21,708,528 | +0.69(+3.48%) |
Mar 09, 2020 | 23.93 | 24.09 | 19.71 | 19.81 | 12,083,983 | -7.29(-26.90%) |
Mar 06, 2020 | 27.40 | 30.25 | 26.55 | 27.10 | 12,408,800 | -1.49(-5.21%) |
Mar 05, 2020 | 31.31 | 31.38 | 28.00 | 28.59 | 8,773,528 | -4.41(-13.36%) |
Mar 04, 2020 | 34.25 | 34.25 | 31.47 | 33.00 | 7,153,572 | -0.62(-1.84%) |
Mar 03, 2020 | 35.42 | 35.90 | 33.08 | 33.62 | 5,700,490 | -1.97(-5.54%) |
Mar 02, 2020 | 37.10 | 37.10 | 33.98 | 35.59 | 7,311,716 | -1.67(-4.48%) |
Feb 28, 2020 | 33.28 | 37.26 | 33.21 | 37.26 | 9,206,200 | +2.52(+7.25%) |
Feb 27, 2020 | 35.07 | 37.09 | 33.17 | 34.74 | 10,499,059 | -1.47(-4.06%) |
Feb 26, 2020 | 39.56 | 39.57 | 36.16 | 36.21 | 8,127,857 | -3.10(-7.89%) |
Feb 25, 2020 | 42.95 | 43.06 | 39.18 | 39.31 | 5,898,077 | -3.27(-7.68%) |
Feb 24, 2020 | 44.35 | 44.65 | 42.18 | 42.58 | 6,493,516 | -4.39(-9.35%) |
Feb 21, 2020 | 48.12 | 48.16 | 46.85 | 46.97 | 4,550,000 | -1.54(-3.17%) |
Feb 20, 2020 | 51.49 | 51.58 | 48.37 | 48.51 | 5,620,656 | -3.51(-6.75%) |
Feb 19, 2020 | 51.70 | 52.35 | 51.70 | 52.02 | 2,284,670 | +0.33(+0.64%) |
Feb 18, 2020 | 52.09 | 52.35 | 51.49 | 51.69 | 2,179,284 | -0.77(-1.47%) |
Feb 14, 2020 | 52.44 | 53.00 | 52.44 | 52.46 | 2,044,400 | -0.97(-1.82%) |
Feb 13, 2020 | 53.41 | 53.64 | 52.91 | 53.43 | 2,246,172 | -0.78(-1.44%) |
Feb 12, 2020 | 52.85 | 54.28 | 52.84 | 54.21 | 1,982,961 | +1.72(+3.28%) |
Feb 11, 2020 | 51.60 | 52.91 | 51.31 | 52.49 | 2,002,840 | +1.49(+2.92%) |
Feb 10, 2020 | 52.25 | 52.25 | 50.97 | 51.00 | 2,534,596 | -1.81(-3.43%) |
Feb 07, 2020 | 53.49 | 54.04 | 52.31 | 52.81 | 2,369,900 | -2.29(-4.16%) |
Feb 06, 2020 | 55.78 | 55.85 | 55.08 | 55.10 | 1,596,514 | -0.01(-0.02%) |
Feb 05, 2020 | 55.17 | 55.63 | 54.90 | 55.11 | 2,200,240 | +0.36(+0.66%) |
Feb 04, 2020 | 55.50 | 55.68 | 54.65 | 54.75 | 1,985,185 | +0.56(+1.03%) |