Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.12 | 26.88 | 24.38 | 24.75 | 14,799 | -0.62(-2.46%) |
Apr 29, 2020 | 26.25 | 27.00 | 23.62 | 25.38 | 25,298 | -1.12(-4.25%) |
Apr 28, 2020 | 24.38 | 30.38 | 24.38 | 26.50 | 25,009 | +2.12(+8.72%) |
Apr 27, 2020 | 21.50 | 24.50 | 21.50 | 24.38 | 18,324 | +2.25(+10.17%) |
Apr 24, 2020 | 22.88 | 23.88 | 20.62 | 22.12 | 15,440 | -0.62(-2.75%) |
Apr 23, 2020 | 24.12 | 25.00 | 22.75 | 22.75 | 15,445 | -0.50(-2.15%) |
Apr 22, 2020 | 19.88 | 24.38 | 19.88 | 23.25 | 27,696 | +2.88(+14.11%) |
Apr 21, 2020 | 18.62 | 20.75 | 17.96 | 20.38 | 23,840 | +0.38(+1.88%) |
Apr 20, 2020 | 18.00 | 21.25 | 16.75 | 20.00 | 27,646 | +2.00(+11.11%) |
Apr 17, 2020 | 15.62 | 18.12 | 15.00 | 18.00 | 19,496 | +3.25(+22.03%) |
Apr 16, 2020 | 14.38 | 15.25 | 13.00 | 14.75 | 22,296 | +0.00(+0.00%) |
Apr 15, 2020 | 15.25 | 15.25 | 12.00 | 14.75 | 31,779 | +0.00(+0.00%) |
Apr 14, 2020 | 12.50 | 15.62 | 12.26 | 14.75 | 50,156 | +2.50(+20.41%) |
Apr 13, 2020 | 10.62 | 12.50 | 10.25 | 12.25 | 63,119 | +2.00(+19.51%) |
Apr 09, 2020 | 10.25 | 10.75 | 9.375 | 10.25 | 82,488 | +0.12(+1.23%) |
Apr 08, 2020 | 10.62 | 10.62 | 8.500 | 10.12 | 92,132 | -0.50(-4.71%) |
Apr 07, 2020 | 11.50 | 11.50 | 9.376 | 10.62 | 53,854 | -1.62(-13.27%) |
Apr 06, 2020 | 16.25 | 16.25 | 11.88 | 12.25 | 18,464 | -2.75(-18.33%) |
Apr 03, 2020 | 14.38 | 15.00 | 14.38 | 15.00 | 6,296 | +0.62(+4.35%) |
Apr 02, 2020 | 16.25 | 16.25 | 13.75 | 14.38 | 15,858 | -2.25(-13.53%) |
Apr 01, 2020 | 15.25 | 16.91 | 15.00 | 16.62 | 2,425 | -0.50(-2.92%) |
Mar 31, 2020 | 18.12 | 18.25 | 16.88 | 17.12 | 1,733 | -1.00(-5.52%) |
Mar 30, 2020 | 18.75 | 18.75 | 18.00 | 18.12 | 1,967 | +0.12(+0.69%) |
Mar 27, 2020 | 16.38 | 18.75 | 15.00 | 18.00 | 7,480 | +0.75(+4.35%) |
Mar 26, 2020 | 16.25 | 18.12 | 16.00 | 17.25 | 5,401 | +1.00(+6.15%) |
Mar 25, 2020 | 16.12 | 16.25 | 15.62 | 16.25 | 1,956 | +0.12(+0.78%) |
Mar 24, 2020 | 16.25 | 16.25 | 16.00 | 16.12 | 3,517 | -0.12(-0.77%) |
Mar 23, 2020 | 18.12 | 18.38 | 15.12 | 16.25 | 2,549 | -2.50(-13.33%) |
Mar 20, 2020 | 18.38 | 18.75 | 16.88 | 18.75 | 4,992 | +0.44(+2.39%) |
Mar 19, 2020 | 18.59 | 18.75 | 18.19 | 18.31 | 830 | -0.31(-1.68%) |
Mar 18, 2020 | 20.25 | 20.31 | 17.62 | 18.62 | 765 | -2.00(-9.70%) |
Mar 17, 2020 | 22.50 | 22.50 | 18.75 | 20.62 | 6,001 | -4.38(-17.50%) |
Mar 16, 2020 | 28.75 | 28.75 | 23.75 | 25.00 | 81,572 | -4.50(-15.25%) |
Mar 13, 2020 | 26.88 | 30.25 | 26.25 | 29.50 | 1,272 | +3.25(+12.38%) |
Mar 12, 2020 | 30.00 | 30.00 | 24.12 | 26.25 | 3,100 | -4.12(-13.58%) |
Mar 11, 2020 | 30.25 | 30.62 | 29.94 | 30.38 | 1,016 | +0.38(+1.25%) |
Mar 10, 2020 | 31.25 | 31.25 | 29.75 | 30.00 | 2,520 | -0.62(-2.04%) |
Mar 09, 2020 | 30.00 | 30.62 | 30.00 | 30.62 | 1,094 | +0.00(+0.00%) |
Mar 06, 2020 | 31.25 | 31.50 | 30.62 | 30.62 | 912 | -0.50(-1.61%) |
Mar 05, 2020 | 31.25 | 31.50 | 31.12 | 31.12 | 580 | -0.38(-1.19%) |
Mar 04, 2020 | 31.12 | 31.75 | 31.12 | 31.50 | 976 | +0.38(+1.20%) |
Mar 03, 2020 | 31.38 | 32.62 | 31.12 | 31.12 | 2,171 | +0.00(+0.00%) |
Mar 02, 2020 | 32.75 | 33.12 | 31.12 | 31.12 | 2,570 | -2.12(-6.39%) |
Feb 28, 2020 | 32.75 | 33.25 | 32.22 | 33.25 | 824 | -0.25(-0.75%) |
Feb 27, 2020 | 33.00 | 33.75 | 32.12 | 33.50 | 1,138 | -0.12(-0.37%) |
Feb 26, 2020 | 32.88 | 33.62 | 32.50 | 33.62 | 788 | +0.88(+2.67%) |
Feb 25, 2020 | 32.50 | 32.75 | 32.12 | 32.75 | 1,088 | +0.62(+1.95%) |
Feb 24, 2020 | 33.88 | 33.88 | 31.88 | 32.12 | 1,284 | -1.75(-5.17%) |
Feb 21, 2020 | 33.75 | 33.88 | 33.75 | 33.88 | 168 | +0.12(+0.37%) |
Feb 20, 2020 | 33.75 | 33.75 | 33.75 | 33.75 | 614 | +0.12(+0.37%) |
Feb 19, 2020 | 33.25 | 33.88 | 33.25 | 33.62 | 1,573 | +1.00(+3.07%) |
Feb 18, 2020 | 33.00 | 33.62 | 32.38 | 32.62 | 926 | -1.00(-2.97%) |
Feb 14, 2020 | 33.62 | 33.75 | 33.25 | 33.62 | 728 | +0.00(+0.00%) |
Feb 13, 2020 | 32.75 | 33.75 | 32.34 | 33.62 | 2,625 | +0.62(+1.89%) |
Feb 12, 2020 | 31.66 | 33.00 | 31.66 | 33.00 | 646 | +0.50(+1.54%) |
Feb 11, 2020 | 32.88 | 33.75 | 31.50 | 32.50 | 2,981 | -0.75(-2.26%) |
Feb 10, 2020 | 34.38 | 34.38 | 32.88 | 33.25 | 3,143 | -0.50(-1.48%) |
Feb 07, 2020 | 32.19 | 33.75 | 32.19 | 33.75 | 40 | +2.12(+6.72%) |
Feb 06, 2020 | 32.38 | 32.62 | 31.50 | 31.62 | 1,106 | -2.12(-6.30%) |
Feb 05, 2020 | 33.88 | 33.88 | 33.38 | 33.75 | 1,151 | +0.00(+0.00%) |
Feb 04, 2020 | 33.88 | 34.12 | 33.75 | 33.75 | 8,149 | -0.38(-1.10%) |