Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.10 | 15.34 | 14.34 | 14.42 | 6,497,340 | -1.27(-8.08%) |
Apr 29, 2020 | 15.04 | 15.90 | 14.82 | 15.69 | 8,805,208 | +1.57(+11.10%) |
Apr 28, 2020 | 13.83 | 14.42 | 13.62 | 14.12 | 9,880,385 | +0.89(+6.71%) |
Apr 27, 2020 | 12.53 | 13.33 | 12.36 | 13.23 | 8,236,915 | +0.78(+6.29%) |
Apr 24, 2020 | 12.63 | 12.76 | 12.10 | 12.45 | 7,371,173 | +0.00(+0.00%) |
Apr 23, 2020 | 12.23 | 12.68 | 12.15 | 12.45 | 8,363,566 | +0.24(+2.00%) |
Apr 22, 2020 | 12.81 | 12.84 | 11.94 | 12.21 | 9,408,565 | -0.14(-1.13%) |
Apr 21, 2020 | 12.47 | 13.03 | 12.23 | 12.34 | 8,501,046 | -0.76(-5.78%) |
Apr 20, 2020 | 12.59 | 13.87 | 12.01 | 13.10 | 12,876,219 | -0.28(-2.08%) |
Apr 17, 2020 | 12.61 | 13.43 | 12.54 | 13.38 | 9,817,701 | +1.58(+13.35%) |
Apr 16, 2020 | 12.33 | 12.39 | 11.68 | 11.80 | 9,487,769 | -0.52(-4.24%) |
Apr 15, 2020 | 12.22 | 12.61 | 11.95 | 12.33 | 7,964,740 | -0.87(-6.60%) |
Apr 14, 2020 | 14.02 | 14.15 | 12.91 | 13.20 | 9,432,724 | -0.51(-3.75%) |
Apr 13, 2020 | 14.80 | 15.09 | 13.41 | 13.71 | 5,714,606 | -0.94(-6.42%) |
Apr 09, 2020 | 14.20 | 15.33 | 14.06 | 14.65 | 12,111,335 | +1.40(+10.58%) |
Apr 08, 2020 | 12.95 | 13.62 | 12.66 | 13.25 | 6,554,658 | +0.72(+5.77%) |
Apr 07, 2020 | 13.06 | 13.90 | 12.46 | 12.53 | 11,014,314 | +0.48(+3.97%) |
Apr 06, 2020 | 11.47 | 12.18 | 11.02 | 12.05 | 10,695,958 | +1.62(+15.53%) |
Apr 03, 2020 | 11.25 | 11.27 | 10.36 | 10.43 | 7,281,573 | -0.84(-7.49%) |
Apr 02, 2020 | 11.10 | 11.68 | 10.97 | 11.27 | 4,884,120 | +0.02(+0.15%) |
Apr 01, 2020 | 11.65 | 11.88 | 10.99 | 11.26 | 7,822,957 | -1.31(-10.39%) |
Mar 31, 2020 | 13.28 | 13.49 | 12.42 | 12.56 | 9,845,631 | -0.77(-5.81%) |
Mar 30, 2020 | 13.69 | 13.82 | 13.06 | 13.34 | 6,794,695 | -0.39(-2.85%) |
Mar 27, 2020 | 14.05 | 14.23 | 13.44 | 13.73 | 6,323,777 | -1.22(-8.15%) |
Mar 26, 2020 | 14.75 | 16.14 | 14.41 | 14.95 | 12,805,464 | +0.70(+4.89%) |
Mar 25, 2020 | 13.67 | 14.78 | 13.09 | 14.25 | 13,713,998 | +1.83(+14.72%) |
Mar 24, 2020 | 11.52 | 12.45 | 11.27 | 12.42 | 13,598,848 | +1.86(+17.64%) |
Mar 23, 2020 | 10.11 | 10.74 | 9.236 | 10.56 | 12,969,383 | +0.37(+3.67%) |
Mar 20, 2020 | 11.51 | 12.02 | 10.15 | 10.19 | 14,031,408 | -1.03(-9.16%) |
Mar 19, 2020 | 10.54 | 12.13 | 9.794 | 11.21 | 17,320,190 | +0.47(+4.38%) |
Mar 18, 2020 | 13.24 | 13.41 | 8.897 | 10.74 | 15,139,977 | -3.25(-23.21%) |
Mar 17, 2020 | 14.29 | 15.10 | 12.38 | 13.99 | 13,708,738 | -0.02(-0.12%) |
Mar 16, 2020 | 16.21 | 16.44 | 13.98 | 14.01 | 6,843,079 | -3.90(-21.78%) |
Mar 13, 2020 | 18.00 | 18.32 | 16.51 | 17.91 | 7,620,558 | +0.86(+5.06%) |
Mar 12, 2020 | 16.84 | 17.48 | 16.18 | 17.05 | 7,744,434 | -0.99(-5.50%) |
Mar 11, 2020 | 18.95 | 19.14 | 17.72 | 18.04 | 7,091,649 | -1.47(-7.54%) |
Mar 10, 2020 | 19.07 | 19.63 | 18.42 | 19.51 | 5,437,613 | +1.18(+6.41%) |
Mar 09, 2020 | 19.64 | 19.93 | 17.98 | 18.33 | 6,065,049 | -2.81(-13.30%) |
Mar 06, 2020 | 20.79 | 21.70 | 20.69 | 21.15 | 5,703,242 | -0.38(-1.78%) |
Mar 05, 2020 | 21.69 | 21.78 | 21.31 | 21.53 | 5,070,750 | -0.97(-4.30%) |
Mar 04, 2020 | 21.75 | 22.68 | 21.63 | 22.49 | 4,868,046 | +1.05(+4.91%) |
Mar 03, 2020 | 22.21 | 22.33 | 21.38 | 21.44 | 6,872,393 | -0.86(-3.86%) |
Mar 02, 2020 | 21.95 | 22.31 | 21.53 | 22.30 | 5,614,616 | +0.48(+2.19%) |
Feb 28, 2020 | 21.29 | 22.06 | 21.26 | 21.82 | 9,551,544 | -0.28(-1.26%) |
Feb 27, 2020 | 22.05 | 22.65 | 21.28 | 22.10 | 7,689,058 | -0.50(-2.23%) |
Feb 26, 2020 | 22.94 | 23.22 | 22.46 | 22.61 | 6,366,159 | -0.12(-0.54%) |
Feb 25, 2020 | 23.87 | 23.97 | 22.61 | 22.73 | 8,840,413 | -1.13(-4.74%) |
Feb 24, 2020 | 23.91 | 24.31 | 23.64 | 23.86 | 6,781,157 | -0.92(-3.72%) |
Feb 21, 2020 | 25.48 | 25.76 | 24.76 | 24.78 | 8,398,007 | -0.81(-3.16%) |
Feb 20, 2020 | 24.81 | 25.63 | 24.71 | 25.59 | 12,587,082 | +0.93(+3.78%) |
Feb 19, 2020 | 24.64 | 25.11 | 24.43 | 24.66 | 21,490,268 | -3.22(-11.55%) |
Feb 18, 2020 | 28.47 | 28.60 | 27.80 | 27.88 | 3,251,162 | -0.71(-2.50%) |
Feb 14, 2020 | 28.80 | 28.81 | 28.48 | 28.60 | 2,031,153 | -0.18(-0.64%) |
Feb 13, 2020 | 28.68 | 28.82 | 28.54 | 28.78 | 2,303,116 | +0.10(+0.33%) |
Feb 12, 2020 | 28.80 | 29.02 | 28.56 | 28.68 | 2,916,368 | +0.12(+0.43%) |
Feb 11, 2020 | 28.58 | 28.82 | 28.54 | 28.56 | 3,157,607 | +0.17(+0.58%) |
Feb 10, 2020 | 28.29 | 28.47 | 28.14 | 28.40 | 3,112,434 | +0.04(+0.15%) |
Feb 07, 2020 | 28.19 | 28.41 | 28.01 | 28.35 | 3,059,251 | -0.05(-0.18%) |
Feb 06, 2020 | 28.77 | 28.81 | 28.36 | 28.41 | 3,934,845 | -0.20(-0.70%) |
Feb 05, 2020 | 28.39 | 28.68 | 28.34 | 28.61 | 3,767,348 | +0.59(+2.11%) |
Feb 04, 2020 | 28.17 | 28.23 | 27.85 | 28.01 | 4,841,682 | +0.18(+0.66%) |