Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.90 | 25.35 | 23.10 | 24.15 | 5,151 | -0.15(-0.62%) |
Apr 29, 2020 | 22.80 | 26.55 | 22.80 | 24.30 | 15,885 | +1.65(+7.28%) |
Apr 28, 2020 | 21.75 | 23.14 | 21.75 | 22.65 | 4,259 | +0.60(+2.72%) |
Apr 27, 2020 | 22.50 | 22.80 | 21.00 | 22.05 | 2,677 | -0.60(-2.65%) |
Apr 24, 2020 | 23.10 | 23.85 | 22.07 | 22.65 | 2,640 | -0.60(-2.58%) |
Apr 23, 2020 | 24.00 | 24.00 | 21.90 | 23.25 | 4,246 | -0.30(-1.27%) |
Apr 22, 2020 | 23.70 | 24.30 | 23.25 | 23.55 | 2,519 | +1.05(+4.67%) |
Apr 21, 2020 | 22.80 | 23.55 | 22.50 | 22.50 | 2,363 | -0.75(-3.23%) |
Apr 20, 2020 | 22.65 | 23.85 | 22.50 | 23.25 | 2,560 | +0.75(+3.33%) |
Apr 17, 2020 | 23.25 | 24.30 | 22.50 | 22.50 | 4,406 | -0.75(-3.23%) |
Apr 16, 2020 | 24.00 | 24.75 | 22.80 | 23.25 | 4,696 | -1.35(-5.49%) |
Apr 15, 2020 | 25.95 | 25.95 | 23.25 | 24.60 | 5,732 | -0.75(-2.96%) |
Apr 14, 2020 | 22.20 | 26.10 | 22.20 | 25.35 | 31,768 | +2.10(+9.03%) |
Apr 13, 2020 | 22.80 | 23.25 | 21.45 | 23.25 | 2,917 | +0.00(+0.00%) |
Apr 09, 2020 | 22.80 | 23.50 | 21.90 | 23.25 | 7,040 | -0.75(-3.12%) |
Apr 08, 2020 | 22.50 | 24.00 | 21.60 | 24.00 | 6,247 | +0.45(+1.91%) |
Apr 07, 2020 | 25.05 | 25.35 | 22.65 | 23.55 | 5,215 | -0.15(-0.63%) |
Apr 06, 2020 | 21.75 | 23.85 | 21.75 | 23.70 | 7,272 | +2.25(+10.49%) |
Apr 03, 2020 | 23.40 | 23.70 | 21.00 | 21.45 | 7,673 | -2.40(-10.06%) |
Apr 02, 2020 | 25.20 | 25.95 | 23.25 | 23.85 | 10,697 | -1.65(-6.47%) |
Apr 01, 2020 | 26.55 | 27.00 | 24.00 | 25.50 | 16,738 | -2.70(-9.57%) |
Mar 31, 2020 | 28.65 | 29.40 | 22.50 | 28.20 | 71,258 | -5.85(-17.18%) |
Mar 30, 2020 | 32.40 | 40.50 | 28.50 | 34.05 | 1,155,459 | +12.45(+57.64%) |
Mar 27, 2020 | 21.00 | 21.68 | 19.65 | 21.60 | 6,140 | +0.15(+0.70%) |
Mar 26, 2020 | 22.35 | 22.35 | 19.80 | 21.45 | 7,419 | +0.45(+2.14%) |
Mar 25, 2020 | 19.05 | 21.00 | 17.70 | 21.00 | 6,893 | +1.50(+7.69%) |
Mar 24, 2020 | 17.55 | 23.70 | 16.50 | 19.50 | 29,588 | +3.75(+23.81%) |
Mar 23, 2020 | 17.25 | 17.54 | 15.15 | 15.75 | 2,244 | -0.96(-5.75%) |
Mar 20, 2020 | 18.00 | 19.35 | 15.90 | 16.71 | 5,673 | -0.84(-4.79%) |
Mar 19, 2020 | 16.05 | 18.75 | 15.45 | 17.55 | 4,095 | +1.80(+11.43%) |
Mar 18, 2020 | 18.60 | 18.60 | 15.00 | 15.75 | 1,495 | -0.90(-5.41%) |
Mar 17, 2020 | 21.90 | 21.90 | 16.05 | 16.65 | 4,136 | +0.90(+5.71%) |
Mar 16, 2020 | 16.95 | 16.95 | 14.12 | 15.75 | 4,134 | -1.98(-11.15%) |
Mar 13, 2020 | 19.50 | 19.69 | 16.05 | 17.73 | 3,106 | +1.23(+7.44%) |
Mar 12, 2020 | 21.30 | 21.30 | 13.96 | 16.50 | 8,289 | -4.80(-22.54%) |
Mar 11, 2020 | 26.25 | 26.25 | 21.15 | 21.30 | 4,940 | -4.65(-17.92%) |
Mar 10, 2020 | 26.55 | 27.00 | 24.00 | 25.95 | 2,154 | -0.15(-0.57%) |
Mar 09, 2020 | 28.50 | 29.85 | 25.05 | 26.10 | 4,227 | -2.40(-8.42%) |
Mar 06, 2020 | 30.00 | 30.46 | 28.20 | 28.50 | 3,000 | -1.20(-4.04%) |
Mar 05, 2020 | 30.15 | 31.50 | 29.70 | 29.70 | 2,702 | -0.90(-2.94%) |
Mar 04, 2020 | 28.88 | 30.90 | 28.66 | 30.60 | 2,128 | +0.45(+1.49%) |
Mar 03, 2020 | 31.05 | 31.05 | 28.50 | 30.15 | 2,377 | +0.90(+3.08%) |
Mar 02, 2020 | 28.05 | 30.75 | 27.00 | 29.25 | 7,326 | +1.35(+4.84%) |
Feb 28, 2020 | 31.35 | 31.35 | 25.80 | 27.90 | 8,493 | -1.50(-5.10%) |
Feb 27, 2020 | 28.05 | 30.75 | 26.55 | 29.40 | 4,487 | +0.22(+0.77%) |
Feb 26, 2020 | 30.00 | 31.35 | 28.12 | 29.18 | 6,092 | -1.27(-4.19%) |
Feb 25, 2020 | 31.35 | 31.95 | 30.30 | 30.45 | 3,117 | -1.50(-4.69%) |
Feb 24, 2020 | 31.50 | 31.95 | 30.90 | 31.95 | 2,732 | +0.00(+0.00%) |
Feb 21, 2020 | 32.10 | 32.44 | 31.35 | 31.95 | 3,140 | +0.00(+0.00%) |
Feb 20, 2020 | 31.50 | 32.40 | 31.50 | 31.95 | 2,138 | -0.15(-0.47%) |
Feb 19, 2020 | 31.95 | 32.25 | 31.35 | 32.10 | 4,189 | +0.30(+0.94%) |
Feb 18, 2020 | 31.95 | 31.95 | 31.20 | 31.80 | 1,777 | +0.04(+0.11%) |
Feb 14, 2020 | 32.40 | 32.85 | 31.65 | 31.76 | 2,960 | -0.64(-1.96%) |
Feb 13, 2020 | 33.45 | 33.45 | 31.80 | 32.40 | 3,684 | -1.05(-3.14%) |
Feb 12, 2020 | 32.25 | 34.35 | 32.25 | 33.45 | 3,460 | +0.75(+2.29%) |
Feb 11, 2020 | 32.25 | 33.00 | 31.50 | 32.70 | 1,729 | +0.23(+0.69%) |
Feb 10, 2020 | 32.55 | 32.99 | 31.80 | 32.48 | 1,459 | -0.07(-0.23%) |
Feb 07, 2020 | 33.60 | 33.60 | 32.40 | 32.55 | 1,973 | -0.60(-1.81%) |
Feb 06, 2020 | 33.30 | 33.60 | 32.03 | 33.15 | 2,710 | -0.30(-0.90%) |
Feb 05, 2020 | 34.35 | 34.50 | 32.25 | 33.45 | 2,639 | -0.45(-1.33%) |
Feb 04, 2020 | 33.15 | 34.50 | 31.50 | 33.90 | 4,036 | +0.90(+2.73%) |