Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.20 | 26.64 | 25.02 | 25.46 | 590,710 | -2.03(-7.38%) |
Apr 29, 2020 | 25.63 | 27.96 | 25.63 | 27.49 | 691,181 | +4.19(+17.98%) |
Apr 28, 2020 | 22.60 | 23.80 | 22.54 | 23.30 | 436,780 | +2.09(+9.85%) |
Apr 27, 2020 | 20.14 | 21.58 | 19.93 | 21.21 | 714,444 | +1.67(+8.55%) |
Apr 24, 2020 | 18.32 | 19.81 | 18.31 | 19.54 | 263,600 | +1.34(+7.36%) |
Apr 23, 2020 | 17.91 | 18.90 | 17.62 | 18.20 | 321,319 | +0.43(+2.42%) |
Apr 22, 2020 | 18.25 | 18.28 | 17.61 | 17.77 | 238,345 | +0.11(+0.62%) |
Apr 21, 2020 | 16.52 | 17.95 | 16.46 | 17.66 | 344,779 | +0.35(+2.02%) |
Apr 20, 2020 | 17.73 | 18.06 | 17.00 | 17.31 | 311,861 | -1.12(-6.08%) |
Apr 17, 2020 | 18.71 | 19.73 | 18.08 | 18.43 | 327,500 | +0.50(+2.79%) |
Apr 16, 2020 | 17.72 | 18.39 | 17.04 | 17.93 | 277,768 | +0.03(+0.17%) |
Apr 15, 2020 | 18.26 | 18.51 | 17.29 | 17.90 | 381,061 | -1.45(-7.49%) |
Apr 14, 2020 | 19.61 | 20.09 | 18.67 | 19.35 | 468,059 | +0.46(+2.44%) |
Apr 13, 2020 | 20.47 | 20.60 | 18.37 | 18.89 | 405,266 | -1.71(-8.30%) |
Apr 09, 2020 | 19.92 | 21.66 | 19.54 | 20.60 | 456,000 | +1.43(+7.46%) |
Apr 08, 2020 | 17.68 | 19.35 | 17.04 | 19.17 | 402,213 | +2.20(+12.96%) |
Apr 07, 2020 | 17.64 | 18.85 | 16.21 | 16.97 | 583,919 | +0.25(+1.50%) |
Apr 06, 2020 | 14.53 | 16.97 | 14.53 | 16.72 | 557,275 | +2.99(+21.78%) |
Apr 03, 2020 | 13.98 | 14.37 | 12.95 | 13.73 | 420,800 | -0.33(-2.35%) |
Apr 02, 2020 | 14.02 | 14.76 | 13.67 | 14.06 | 370,246 | +0.04(+0.29%) |
Apr 01, 2020 | 15.71 | 15.76 | 13.72 | 14.02 | 481,857 | -2.51(-15.18%) |
Mar 31, 2020 | 16.86 | 17.64 | 16.17 | 16.53 | 372,591 | -0.47(-2.76%) |
Mar 30, 2020 | 18.26 | 18.30 | 16.54 | 17.00 | 356,916 | -1.38(-7.51%) |
Mar 27, 2020 | 19.31 | 19.34 | 18.21 | 18.38 | 345,300 | -1.64(-8.19%) |
Mar 26, 2020 | 20.31 | 20.67 | 18.39 | 20.02 | 504,535 | -0.13(-0.65%) |
Mar 25, 2020 | 16.68 | 20.49 | 16.43 | 20.15 | 694,418 | +3.53(+21.24%) |
Mar 24, 2020 | 13.83 | 16.67 | 13.62 | 16.62 | 565,781 | +3.85(+30.15%) |
Mar 23, 2020 | 12.93 | 12.98 | 11.30 | 12.77 | 469,070 | -0.24(-1.84%) |
Mar 20, 2020 | 12.35 | 13.57 | 11.24 | 13.01 | 872,100 | +1.04(+8.69%) |
Mar 19, 2020 | 9.990 | 12.42 | 9.620 | 11.97 | 828,283 | +2.27(+23.40%) |
Mar 18, 2020 | 14.22 | 14.96 | 9.650 | 9.700 | 719,139 | -5.88(-37.74%) |
Mar 17, 2020 | 17.06 | 17.58 | 15.32 | 15.58 | 1,114,672 | -1.26(-7.48%) |
Mar 16, 2020 | 19.07 | 20.91 | 16.70 | 16.84 | 495,216 | -7.19(-29.92%) |
Mar 13, 2020 | 24.93 | 24.93 | 22.18 | 24.03 | 491,700 | +0.46(+1.95%) |
Mar 12, 2020 | 26.00 | 26.30 | 23.39 | 23.57 | 551,834 | -4.14(-14.94%) |
Mar 11, 2020 | 30.04 | 30.63 | 27.43 | 27.71 | 296,709 | -3.20(-10.35%) |
Mar 10, 2020 | 32.51 | 33.54 | 29.84 | 30.91 | 393,411 | -0.87(-2.74%) |
Mar 09, 2020 | 35.40 | 35.40 | 31.70 | 31.78 | 237,496 | -4.91(-13.38%) |
Mar 06, 2020 | 36.93 | 37.25 | 35.67 | 36.69 | 197,300 | -1.26(-3.32%) |
Mar 05, 2020 | 38.58 | 39.02 | 37.66 | 37.95 | 230,539 | -1.36(-3.46%) |
Mar 04, 2020 | 38.97 | 39.56 | 37.81 | 39.31 | 184,067 | +1.20(+3.15%) |
Mar 03, 2020 | 38.51 | 39.25 | 37.06 | 38.11 | 381,183 | -0.35(-0.91%) |
Mar 02, 2020 | 37.49 | 38.46 | 36.52 | 38.46 | 351,921 | +1.23(+3.30%) |
Feb 28, 2020 | 37.52 | 37.91 | 36.32 | 37.23 | 491,600 | -1.12(-2.92%) |
Feb 27, 2020 | 38.23 | 38.95 | 37.53 | 38.35 | 487,208 | -0.60(-1.54%) |
Feb 26, 2020 | 39.07 | 39.61 | 38.41 | 38.95 | 311,124 | -0.39(-0.99%) |
Feb 25, 2020 | 41.53 | 41.62 | 38.89 | 39.34 | 263,406 | -2.12(-5.11%) |
Feb 24, 2020 | 41.50 | 42.36 | 41.45 | 41.46 | 235,477 | -1.11(-2.61%) |
Feb 21, 2020 | 42.98 | 43.45 | 42.37 | 42.57 | 193,600 | -0.33(-0.77%) |
Feb 20, 2020 | 42.34 | 42.98 | 41.85 | 42.90 | 157,322 | +0.53(+1.25%) |
Feb 19, 2020 | 42.37 | 42.65 | 42.04 | 42.37 | 200,121 | +0.14(+0.33%) |
Feb 18, 2020 | 42.82 | 43.30 | 42.09 | 42.23 | 218,885 | -0.67(-1.56%) |
Feb 14, 2020 | 43.03 | 43.03 | 42.23 | 42.90 | 175,500 | -0.13(-0.30%) |
Feb 13, 2020 | 42.21 | 43.27 | 42.07 | 43.03 | 291,610 | +0.87(+2.06%) |
Feb 12, 2020 | 42.61 | 42.78 | 41.20 | 42.16 | 266,670 | -0.57(-1.33%) |
Feb 11, 2020 | 42.86 | 43.01 | 42.56 | 42.73 | 309,135 | +0.06(+0.14%) |
Feb 10, 2020 | 42.79 | 42.99 | 41.96 | 42.67 | 264,403 | -0.05(-0.12%) |
Feb 07, 2020 | 43.15 | 43.16 | 42.25 | 42.72 | 495,300 | -0.52(-1.20%) |
Feb 06, 2020 | 43.67 | 44.26 | 42.52 | 43.24 | 515,311 | -0.09(-0.21%) |
Feb 05, 2020 | 41.17 | 43.57 | 37.75 | 43.33 | 998,122 | -0.79(-1.79%) |
Feb 04, 2020 | 44.68 | 44.76 | 44.04 | 44.12 | 305,138 | -0.19(-0.43%) |