Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.81 | 15.88 | 14.51 | 14.69 | 2,651,388 | -1.42(-8.81%) |
Apr 29, 2020 | 15.80 | 16.17 | 15.01 | 16.11 | 4,119,688 | +1.72(+11.95%) |
Apr 28, 2020 | 15.10 | 15.15 | 13.55 | 14.39 | 3,360,087 | +0.42(+3.01%) |
Apr 27, 2020 | 12.39 | 14.67 | 12.28 | 13.97 | 5,201,128 | +1.77(+14.51%) |
Apr 24, 2020 | 12.20 | 12.64 | 11.76 | 12.20 | 2,311,900 | +0.11(+0.91%) |
Apr 23, 2020 | 11.34 | 12.45 | 11.00 | 12.09 | 3,093,613 | +1.08(+9.81%) |
Apr 22, 2020 | 11.72 | 11.86 | 10.80 | 11.01 | 3,616,774 | -0.35(-3.08%) |
Apr 21, 2020 | 10.31 | 11.50 | 10.25 | 11.36 | 3,632,118 | +0.60(+5.58%) |
Apr 20, 2020 | 10.31 | 11.80 | 9.600 | 10.76 | 3,054,895 | -0.07(-0.65%) |
Apr 17, 2020 | 10.15 | 10.90 | 9.760 | 10.83 | 3,651,800 | +1.59(+17.21%) |
Apr 16, 2020 | 10.28 | 10.39 | 9.110 | 9.240 | 2,836,227 | -1.16(-11.15%) |
Apr 15, 2020 | 10.33 | 10.81 | 10.06 | 10.40 | 1,652,305 | -0.80(-7.14%) |
Apr 14, 2020 | 11.29 | 11.97 | 10.87 | 11.20 | 1,773,350 | +0.22(+2.00%) |
Apr 13, 2020 | 12.13 | 12.23 | 10.50 | 10.98 | 2,949,223 | -0.96(-8.04%) |
Apr 09, 2020 | 11.99 | 12.80 | 11.39 | 11.94 | 3,149,800 | +1.04(+9.54%) |
Apr 08, 2020 | 10.76 | 11.79 | 10.42 | 10.90 | 2,730,912 | +0.53(+5.11%) |
Apr 07, 2020 | 11.54 | 12.32 | 10.10 | 10.37 | 2,970,652 | -0.12(-1.14%) |
Apr 06, 2020 | 9.610 | 10.86 | 9.590 | 10.49 | 2,444,909 | +1.44(+15.91%) |
Apr 03, 2020 | 9.700 | 9.700 | 8.440 | 9.050 | 1,782,500 | -0.59(-6.12%) |
Apr 02, 2020 | 9.790 | 10.44 | 9.000 | 9.640 | 1,679,113 | -0.29(-2.92%) |
Apr 01, 2020 | 10.26 | 10.45 | 9.310 | 9.930 | 2,364,134 | -1.09(-9.89%) |
Mar 31, 2020 | 11.48 | 12.04 | 10.69 | 11.02 | 2,596,066 | -0.50(-4.34%) |
Mar 30, 2020 | 12.82 | 13.00 | 10.98 | 11.52 | 2,302,116 | -2.13(-15.60%) |
Mar 27, 2020 | 14.20 | 14.51 | 13.43 | 13.65 | 1,824,800 | -1.60(-10.49%) |
Mar 26, 2020 | 15.86 | 16.92 | 14.58 | 15.25 | 2,225,846 | -0.17(-1.10%) |
Mar 25, 2020 | 13.95 | 18.32 | 13.12 | 15.42 | 7,710,852 | +2.04(+15.25%) |
Mar 24, 2020 | 11.57 | 13.81 | 11.57 | 13.38 | 2,982,816 | +2.86(+27.19%) |
Mar 23, 2020 | 9.590 | 10.77 | 8.790 | 10.52 | 3,215,504 | +0.77(+7.90%) |
Mar 20, 2020 | 9.180 | 10.65 | 8.590 | 9.750 | 4,461,300 | +1.21(+14.17%) |
Mar 19, 2020 | 7.470 | 9.060 | 6.750 | 8.540 | 3,081,938 | +1.08(+14.48%) |
Mar 18, 2020 | 8.160 | 8.320 | 7.230 | 7.460 | 2,737,887 | -1.28(-14.65%) |
Mar 17, 2020 | 10.85 | 10.85 | 8.380 | 8.740 | 3,335,741 | -1.78(-16.92%) |
Mar 16, 2020 | 9.850 | 12.38 | 9.500 | 10.52 | 4,690,453 | -1.79(-14.54%) |
Mar 13, 2020 | 13.32 | 13.46 | 9.590 | 12.31 | 4,967,100 | +0.32(+2.67%) |
Mar 12, 2020 | 14.45 | 14.49 | 11.76 | 11.99 | 4,688,578 | -3.90(-24.54%) |
Mar 11, 2020 | 16.71 | 16.78 | 14.73 | 15.89 | 3,920,395 | -1.61(-9.20%) |
Mar 10, 2020 | 17.13 | 17.87 | 15.25 | 17.50 | 3,249,708 | +1.10(+6.71%) |
Mar 09, 2020 | 19.10 | 19.42 | 16.35 | 16.40 | 3,091,626 | -4.53(-21.64%) |
Mar 06, 2020 | 20.40 | 22.50 | 20.05 | 20.93 | 2,462,500 | -0.53(-2.47%) |
Mar 05, 2020 | 24.04 | 24.04 | 21.44 | 21.46 | 2,386,038 | -3.43(-13.78%) |
Mar 04, 2020 | 25.25 | 25.64 | 23.75 | 24.89 | 2,075,115 | -0.19(-0.76%) |
Mar 03, 2020 | 26.54 | 27.51 | 24.97 | 25.08 | 1,854,001 | -1.39(-5.25%) |
Mar 02, 2020 | 27.33 | 27.33 | 24.82 | 26.47 | 2,924,027 | -0.74(-2.72%) |
Feb 28, 2020 | 26.22 | 27.68 | 25.89 | 27.21 | 1,955,300 | -0.47(-1.70%) |
Feb 27, 2020 | 27.26 | 29.41 | 25.83 | 27.68 | 4,000,909 | +0.00(+0.00%) |
Feb 26, 2020 | 30.00 | 30.55 | 26.53 | 27.68 | 4,120,813 | -2.08(-6.99%) |
Feb 25, 2020 | 32.83 | 32.85 | 29.41 | 29.76 | 2,146,049 | -2.88(-8.82%) |
Feb 24, 2020 | 33.46 | 33.62 | 31.65 | 32.64 | 1,906,760 | -2.08(-5.99%) |
Feb 21, 2020 | 35.38 | 35.44 | 34.41 | 34.72 | 830,700 | -0.66(-1.87%) |
Feb 20, 2020 | 33.86 | 35.83 | 33.76 | 35.38 | 1,474,047 | -0.73(-2.02%) |
Feb 19, 2020 | 36.05 | 36.50 | 36.04 | 36.11 | 475,072 | +0.14(+0.39%) |
Feb 18, 2020 | 36.88 | 36.96 | 35.55 | 35.97 | 479,353 | -0.91(-2.47%) |
Feb 14, 2020 | 36.37 | 36.91 | 36.27 | 36.88 | 563,900 | +0.55(+1.51%) |
Feb 13, 2020 | 36.10 | 36.36 | 35.75 | 36.33 | 550,744 | +0.24(+0.67%) |
Feb 12, 2020 | 36.03 | 36.75 | 36.00 | 36.09 | 620,827 | +0.10(+0.28%) |
Feb 11, 2020 | 35.74 | 36.43 | 35.53 | 35.99 | 617,586 | +0.37(+1.04%) |
Feb 10, 2020 | 34.97 | 35.63 | 34.77 | 35.62 | 677,504 | +0.62(+1.77%) |
Feb 07, 2020 | 35.06 | 35.48 | 34.79 | 35.00 | 507,200 | -0.12(-0.34%) |
Feb 06, 2020 | 35.10 | 35.40 | 34.89 | 35.12 | 395,688 | +0.16(+0.46%) |
Feb 05, 2020 | 35.20 | 35.60 | 34.82 | 34.96 | 682,241 | +0.08(+0.23%) |
Feb 04, 2020 | 34.80 | 35.28 | 34.49 | 34.88 | 588,601 | +0.47(+1.37%) |