Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.00 | 59.00 | 51.00 | 55.00 | 10,581 | +1.00(+1.85%) |
Apr 29, 2020 | 50.00 | 55.00 | 50.00 | 54.00 | 6,285 | +2.50(+4.85%) |
Apr 28, 2020 | 49.50 | 52.00 | 46.00 | 51.50 | 3,233 | +0.50(+0.98%) |
Apr 27, 2020 | 52.00 | 52.00 | 49.00 | 51.00 | 2,981 | -0.76(-1.47%) |
Apr 24, 2020 | 46.00 | 56.00 | 45.17 | 51.76 | 9,398 | +3.91(+8.17%) |
Apr 23, 2020 | 44.45 | 48.01 | 44.01 | 47.85 | 3,334 | +3.76(+8.53%) |
Apr 22, 2020 | 47.38 | 47.59 | 43.01 | 44.09 | 4,814 | -2.78(-5.93%) |
Apr 21, 2020 | 49.72 | 50.00 | 45.00 | 46.87 | 6,513 | -2.08(-4.25%) |
Apr 20, 2020 | 46.50 | 54.00 | 45.00 | 48.95 | 19,564 | +2.15(+4.59%) |
Apr 17, 2020 | 45.80 | 46.90 | 42.00 | 46.80 | 7,418 | +0.80(+1.74%) |
Apr 16, 2020 | 45.00 | 47.00 | 42.00 | 46.00 | 4,805 | +1.00(+2.22%) |
Apr 15, 2020 | 45.00 | 52.00 | 42.00 | 45.00 | 11,433 | -1.45(-3.12%) |
Apr 14, 2020 | 42.10 | 47.89 | 39.60 | 46.45 | 28,153 | +5.25(+12.74%) |
Apr 13, 2020 | 39.06 | 45.98 | 38.00 | 41.20 | 24,559 | +3.17(+8.34%) |
Apr 09, 2020 | 39.00 | 40.50 | 36.00 | 38.03 | 3,597 | +0.03(+0.08%) |
Apr 08, 2020 | 36.00 | 38.00 | 35.00 | 38.00 | 2,311 | +2.10(+5.85%) |
Apr 07, 2020 | 37.00 | 38.31 | 34.11 | 35.90 | 4,425 | -2.10(-5.53%) |
Apr 06, 2020 | 35.00 | 40.00 | 35.00 | 38.00 | 13,271 | +2.11(+5.88%) |
Apr 03, 2020 | 38.00 | 38.35 | 34.01 | 35.89 | 6,273 | -0.11(-0.31%) |
Apr 02, 2020 | 45.00 | 51.00 | 35.00 | 36.00 | 24,295 | -8.88(-19.79%) |
Apr 01, 2020 | 39.00 | 48.00 | 38.30 | 44.88 | 10,455 | +4.75(+11.84%) |
Mar 31, 2020 | 42.57 | 44.00 | 36.01 | 40.13 | 10,104 | -4.79(-10.66%) |
Mar 30, 2020 | 43.06 | 50.00 | 38.30 | 44.92 | 16,775 | +2.18(+5.10%) |
Mar 27, 2020 | 35.19 | 64.00 | 32.50 | 42.74 | 65,172 | +7.74(+22.11%) |
Mar 26, 2020 | 33.00 | 36.00 | 32.00 | 35.00 | 6,077 | +3.00(+9.38%) |
Mar 25, 2020 | 33.00 | 36.00 | 32.00 | 32.00 | 14,561 | -0.40(-1.23%) |
Mar 24, 2020 | 34.99 | 34.99 | 31.01 | 32.40 | 9,453 | -1.60(-4.71%) |
Mar 23, 2020 | 37.00 | 41.00 | 33.00 | 34.00 | 21,192 | -1.11(-3.16%) |
Mar 20, 2020 | 40.00 | 44.00 | 33.00 | 35.11 | 28,147 | +1.95(+5.88%) |
Mar 19, 2020 | 28.00 | 35.00 | 28.00 | 33.16 | 15,545 | +4.16(+14.34%) |
Mar 18, 2020 | 33.00 | 33.00 | 28.00 | 29.00 | 5,383 | -3.25(-10.08%) |
Mar 17, 2020 | 36.00 | 36.00 | 31.25 | 32.25 | 8,193 | -2.75(-7.86%) |
Mar 16, 2020 | 37.00 | 37.00 | 32.00 | 35.00 | 6,071 | -3.00(-7.89%) |
Mar 13, 2020 | 58.00 | 59.00 | 38.00 | 38.00 | 33,089 | -9.00(-19.15%) |
Mar 12, 2020 | 39.00 | 48.00 | 36.00 | 47.00 | 50,977 | +5.60(+13.53%) |
Mar 11, 2020 | 46.90 | 46.90 | 40.00 | 41.40 | 3,648 | -1.60(-3.72%) |
Mar 10, 2020 | 50.00 | 50.00 | 39.00 | 43.00 | 5,157 | +0.00(+0.00%) |
Mar 09, 2020 | 49.00 | 49.00 | 42.00 | 43.00 | 6,686 | -7.15(-14.26%) |
Mar 06, 2020 | 56.00 | 59.95 | 50.11 | 50.15 | 9,383 | -7.85(-13.53%) |
Mar 05, 2020 | 61.00 | 62.00 | 55.00 | 58.00 | 13,346 | -7.00(-10.77%) |
Mar 04, 2020 | 81.00 | 82.00 | 63.00 | 65.00 | 65,722 | +0.00(+0.00%) |
Mar 03, 2020 | 60.00 | 71.00 | 59.00 | 65.00 | 12,622 | +6.02(+10.21%) |
Mar 02, 2020 | 63.00 | 63.00 | 57.00 | 58.98 | 3,300 | -1.57(-2.59%) |
Feb 28, 2020 | 55.00 | 68.00 | 54.00 | 60.55 | 10,613 | +3.54(+6.21%) |
Feb 27, 2020 | 59.00 | 59.99 | 53.00 | 57.01 | 8,459 | -2.99(-4.98%) |
Feb 26, 2020 | 63.83 | 64.80 | 60.00 | 60.00 | 4,137 | -1.59(-2.58%) |
Feb 25, 2020 | 68.00 | 68.00 | 60.00 | 61.59 | 4,885 | -3.41(-5.25%) |
Feb 24, 2020 | 66.00 | 67.00 | 62.05 | 65.00 | 4,782 | -3.00(-4.41%) |
Feb 21, 2020 | 71.00 | 72.00 | 66.00 | 68.00 | 4,413 | -3.08(-4.33%) |
Feb 20, 2020 | 75.00 | 76.30 | 70.01 | 71.08 | 4,393 | -2.42(-3.29%) |
Feb 19, 2020 | 75.84 | 75.84 | 70.10 | 73.50 | 4,784 | -0.75(-1.01%) |
Feb 18, 2020 | 72.00 | 75.00 | 68.02 | 74.25 | 8,486 | +1.26(+1.73%) |
Feb 14, 2020 | 82.00 | 82.00 | 72.00 | 72.99 | 14,982 | -4.51(-5.82%) |
Feb 13, 2020 | 87.00 | 87.00 | 76.06 | 77.50 | 8,334 | -6.71(-7.97%) |
Feb 12, 2020 | 90.00 | 99.00 | 82.81 | 84.21 | 13,707 | +1.21(+1.46%) |
Feb 11, 2020 | 86.00 | 87.00 | 80.10 | 83.00 | 7,380 | -1.01(-1.20%) |
Feb 10, 2020 | 92.40 | 92.40 | 81.50 | 84.01 | 8,210 | -7.68(-8.38%) |
Feb 07, 2020 | 95.00 | 106.00 | 88.01 | 91.69 | 39,943 | -37.31(-28.92%) |
Feb 06, 2020 | 157.00 | 166.00 | 126.00 | 129.00 | 17,625 | -29.00(-18.35%) |
Feb 05, 2020 | 160.00 | 164.00 | 156.00 | 158.00 | 3,058 | -9.00(-5.39%) |
Feb 04, 2020 | 181.00 | 193.00 | 163.00 | 167.00 | 6,359 | -19.00(-10.22%) |