Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.75 | 20.50 | 17.75 | 19.25 | 4,320 | -1.00(-4.94%) |
Apr 29, 2020 | 19.75 | 20.50 | 19.30 | 20.25 | 6,913 | +0.37(+1.87%) |
Apr 28, 2020 | 20.60 | 20.75 | 19.52 | 19.88 | 2,940 | -0.55(-2.70%) |
Apr 27, 2020 | 19.50 | 20.75 | 19.50 | 20.43 | 2,927 | +0.72(+3.65%) |
Apr 24, 2020 | 20.00 | 20.00 | 19.25 | 19.71 | 4,156 | -0.28(-1.41%) |
Apr 23, 2020 | 19.00 | 20.00 | 19.00 | 19.99 | 1,740 | +0.49(+2.53%) |
Apr 22, 2020 | 20.00 | 20.00 | 19.00 | 19.50 | 4,233 | +0.02(+0.13%) |
Apr 21, 2020 | 20.56 | 20.61 | 19.02 | 19.48 | 3,671 | -1.27(-6.14%) |
Apr 20, 2020 | 21.00 | 21.25 | 20.28 | 20.75 | 4,047 | -0.24(-1.14%) |
Apr 17, 2020 | 20.25 | 21.25 | 20.25 | 20.99 | 3,832 | +0.74(+3.65%) |
Apr 16, 2020 | 22.50 | 22.50 | 20.00 | 20.25 | 11,501 | -2.50(-10.99%) |
Apr 15, 2020 | 22.25 | 23.75 | 20.00 | 22.75 | 17,685 | +0.38(+1.68%) |
Apr 14, 2020 | 20.00 | 22.48 | 19.25 | 22.38 | 24,264 | +3.67(+19.64%) |
Apr 13, 2020 | 17.25 | 18.75 | 17.25 | 18.70 | 13,201 | +1.45(+8.42%) |
Apr 09, 2020 | 18.50 | 18.50 | 17.00 | 17.25 | 4,892 | -0.50(-2.82%) |
Apr 08, 2020 | 17.25 | 18.00 | 15.75 | 17.75 | 8,688 | +0.00(+0.00%) |
Apr 07, 2020 | 18.50 | 18.75 | 14.75 | 17.75 | 53,302 | -0.75(-4.05%) |
Apr 06, 2020 | 11.75 | 19.25 | 11.75 | 18.50 | 78,442 | +6.70(+56.78%) |
Apr 03, 2020 | 11.75 | 12.75 | 11.25 | 11.80 | 7,668 | +0.55(+4.89%) |
Apr 02, 2020 | 12.50 | 12.75 | 11.25 | 11.25 | 4,522 | -1.15(-9.27%) |
Apr 01, 2020 | 13.01 | 13.06 | 12.00 | 12.40 | 4,209 | -0.40(-3.13%) |
Mar 31, 2020 | 14.45 | 14.45 | 12.54 | 12.80 | 4,798 | +0.22(+1.75%) |
Mar 30, 2020 | 13.56 | 14.50 | 12.50 | 12.58 | 7,876 | -1.17(-8.51%) |
Mar 27, 2020 | 13.00 | 14.25 | 12.00 | 13.75 | 9,088 | +0.70(+5.36%) |
Mar 26, 2020 | 12.59 | 13.50 | 12.25 | 13.05 | 7,297 | +0.40(+3.16%) |
Mar 25, 2020 | 12.00 | 12.75 | 11.50 | 12.65 | 23,206 | +0.65(+5.42%) |
Mar 24, 2020 | 12.25 | 12.75 | 11.74 | 12.00 | 7,449 | -0.25(-2.04%) |
Mar 23, 2020 | 12.50 | 12.75 | 11.28 | 12.25 | 4,399 | +0.12(+1.03%) |
Mar 20, 2020 | 12.00 | 12.28 | 11.00 | 12.12 | 8,484 | +0.43(+3.70%) |
Mar 19, 2020 | 11.25 | 12.00 | 10.57 | 11.69 | 12,617 | +1.19(+11.36%) |
Mar 18, 2020 | 12.50 | 12.50 | 9.905 | 10.50 | 11,367 | -1.75(-14.29%) |
Mar 17, 2020 | 12.34 | 12.50 | 10.95 | 12.25 | 5,388 | +0.50(+4.23%) |
Mar 16, 2020 | 12.50 | 12.75 | 10.84 | 11.75 | 11,756 | -1.50(-11.30%) |
Mar 13, 2020 | 13.01 | 14.75 | 13.01 | 13.25 | 12,680 | -0.50(-3.64%) |
Mar 12, 2020 | 15.00 | 15.50 | 13.50 | 13.75 | 18,272 | -2.96(-17.74%) |
Mar 11, 2020 | 17.03 | 17.75 | 16.00 | 16.71 | 7,960 | -1.29(-7.14%) |
Mar 10, 2020 | 18.25 | 18.25 | 15.00 | 18.00 | 18,853 | +0.75(+4.35%) |
Mar 09, 2020 | 18.50 | 19.25 | 16.50 | 17.25 | 13,901 | -2.00(-10.39%) |
Mar 06, 2020 | 18.75 | 20.00 | 18.50 | 19.25 | 11,940 | +0.25(+1.32%) |
Mar 05, 2020 | 19.62 | 19.75 | 18.88 | 19.00 | 11,954 | -0.51(-2.60%) |
Mar 04, 2020 | 20.96 | 20.96 | 18.88 | 19.51 | 9,874 | +0.01(+0.04%) |
Mar 03, 2020 | 19.23 | 21.95 | 18.57 | 19.50 | 17,943 | +0.98(+5.26%) |
Mar 02, 2020 | 19.50 | 20.25 | 18.50 | 18.52 | 15,482 | -1.48(-7.38%) |
Feb 28, 2020 | 20.25 | 21.37 | 19.25 | 20.00 | 20,084 | -1.53(-7.10%) |
Feb 27, 2020 | 22.25 | 22.31 | 20.00 | 21.53 | 14,152 | -0.72(-3.25%) |
Feb 26, 2020 | 23.75 | 23.75 | 22.00 | 22.25 | 11,779 | -0.75(-3.26%) |
Feb 25, 2020 | 23.25 | 24.25 | 22.75 | 23.00 | 7,808 | -0.75(-3.14%) |
Feb 24, 2020 | 24.25 | 25.00 | 23.00 | 23.75 | 12,993 | -1.00(-4.06%) |
Feb 21, 2020 | 24.75 | 25.75 | 24.00 | 24.75 | 25,380 | -0.75(-2.94%) |
Feb 20, 2020 | 25.75 | 27.00 | 24.75 | 25.50 | 85,712 | -8.50(-25.00%) |
Feb 19, 2020 | 32.25 | 34.50 | 30.75 | 34.00 | 11,670 | +1.25(+3.82%) |
Feb 18, 2020 | 29.75 | 33.75 | 29.00 | 32.75 | 13,941 | +3.25(+11.02%) |
Feb 14, 2020 | 29.00 | 30.00 | 29.00 | 29.50 | 2,392 | +0.25(+0.85%) |
Feb 13, 2020 | 29.50 | 29.75 | 28.50 | 29.25 | 4,083 | -0.25(-0.85%) |
Feb 12, 2020 | 29.75 | 30.25 | 28.75 | 29.50 | 3,606 | +0.50(+1.72%) |
Feb 11, 2020 | 27.00 | 29.50 | 26.80 | 29.00 | 6,082 | +1.00(+3.57%) |
Feb 10, 2020 | 28.50 | 28.50 | 27.51 | 28.00 | 1,951 | -0.50(-1.75%) |
Feb 07, 2020 | 29.25 | 29.25 | 28.00 | 28.50 | 3,012 | +0.50(+1.79%) |
Feb 06, 2020 | 29.25 | 30.50 | 28.00 | 28.00 | 5,506 | -1.25(-4.27%) |
Feb 05, 2020 | 27.50 | 30.00 | 26.75 | 29.25 | 6,311 | +3.25(+12.50%) |
Feb 04, 2020 | 26.00 | 27.00 | 25.50 | 26.00 | 3,734 | +0.00(+0.00%) |