Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.55 | 18.55 | 17.02 | 17.24 | 470,051 | -0.93(-5.13%) |
Apr 29, 2020 | 17.14 | 18.24 | 17.08 | 18.17 | 521,924 | +2.04(+12.62%) |
Apr 28, 2020 | 16.78 | 16.78 | 16.05 | 16.14 | 358,304 | -0.10(-0.64%) |
Apr 27, 2020 | 15.51 | 16.34 | 15.40 | 16.24 | 319,927 | +1.30(+8.73%) |
Apr 24, 2020 | 14.96 | 14.96 | 14.40 | 14.94 | 226,159 | -0.49(-3.21%) |
Apr 23, 2020 | 15.66 | 16.37 | 15.33 | 15.43 | 267,113 | +0.34(+2.27%) |
Apr 22, 2020 | 15.02 | 15.12 | 14.88 | 15.09 | 347,192 | +1.93(+14.68%) |
Apr 21, 2020 | 13.50 | 13.66 | 13.15 | 13.16 | 239,647 | -1.42(-9.73%) |
Apr 20, 2020 | 14.87 | 15.17 | 14.35 | 14.58 | 291,999 | -0.73(-4.79%) |
Apr 17, 2020 | 15.53 | 15.60 | 15.04 | 15.31 | 321,163 | +1.56(+11.35%) |
Apr 16, 2020 | 14.26 | 14.26 | 13.71 | 13.75 | 144,659 | +0.35(+2.63%) |
Apr 15, 2020 | 13.80 | 13.91 | 13.34 | 13.40 | 337,623 | -2.16(-13.88%) |
Apr 14, 2020 | 15.80 | 16.09 | 15.29 | 15.56 | 350,454 | +1.20(+8.35%) |
Apr 13, 2020 | 14.63 | 14.63 | 13.80 | 14.36 | 207,744 | -0.33(-2.27%) |
Apr 09, 2020 | 15.40 | 15.60 | 14.50 | 14.69 | 618,681 | +0.52(+3.69%) |
Apr 08, 2020 | 13.65 | 14.23 | 13.22 | 14.17 | 507,111 | +1.26(+9.73%) |
Apr 07, 2020 | 14.07 | 14.20 | 12.86 | 12.91 | 494,253 | +1.06(+8.91%) |
Apr 06, 2020 | 11.14 | 11.94 | 10.96 | 11.86 | 439,769 | +2.02(+20.50%) |
Apr 03, 2020 | 10.59 | 10.70 | 9.620 | 9.839 | 170,670 | -1.08(-9.85%) |
Apr 02, 2020 | 11.04 | 11.35 | 10.47 | 10.91 | 130,515 | +0.53(+5.13%) |
Apr 01, 2020 | 11.32 | 11.32 | 10.35 | 10.38 | 285,002 | -2.65(-20.36%) |
Mar 31, 2020 | 13.09 | 13.72 | 12.79 | 13.04 | 280,079 | +0.68(+5.47%) |
Mar 30, 2020 | 11.77 | 12.37 | 11.36 | 12.36 | 288,206 | -0.49(-3.78%) |
Mar 27, 2020 | 12.62 | 13.32 | 11.94 | 12.85 | 381,487 | -2.50(-16.29%) |
Mar 26, 2020 | 14.12 | 15.45 | 13.90 | 15.35 | 477,911 | +3.12(+25.51%) |
Mar 25, 2020 | 11.05 | 12.59 | 11.05 | 12.23 | 446,371 | +2.25(+22.50%) |
Mar 24, 2020 | 10.27 | 10.40 | 8.944 | 9.982 | 421,787 | +0.92(+10.19%) |
Mar 23, 2020 | 10.78 | 10.78 | 8.688 | 9.059 | 439,154 | -3.68(-28.90%) |
Mar 20, 2020 | 14.75 | 14.75 | 12.54 | 12.74 | 158,690 | +0.09(+0.68%) |
Mar 19, 2020 | 13.33 | 13.33 | 11.60 | 12.66 | 269,597 | -1.36(-9.71%) |
Mar 18, 2020 | 15.22 | 16.55 | 12.93 | 14.02 | 247,599 | -6.06(-30.19%) |
Mar 17, 2020 | 18.89 | 20.35 | 17.67 | 20.08 | 150,146 | +1.10(+5.82%) |
Mar 16, 2020 | 19.88 | 21.78 | 18.97 | 18.97 | 185,918 | -9.10(-32.41%) |
Mar 13, 2020 | 28.72 | 29.57 | 25.64 | 28.07 | 142,611 | +5.79(+25.96%) |
Mar 12, 2020 | 24.51 | 24.94 | 17.75 | 22.29 | 347,268 | -11.27(-33.58%) |
Mar 11, 2020 | 36.98 | 36.98 | 33.55 | 33.55 | 51,403 | -4.96(-12.87%) |
Mar 10, 2020 | 37.61 | 38.57 | 35.81 | 38.51 | 65,594 | +2.90(+8.15%) |
Mar 09, 2020 | 36.52 | 37.14 | 33.87 | 35.61 | 140,801 | -6.31(-15.06%) |
Mar 06, 2020 | 42.55 | 42.55 | 40.93 | 41.92 | 93,427 | -0.54(-1.26%) |
Mar 05, 2020 | 47.04 | 47.36 | 41.50 | 42.46 | 176,033 | -5.50(-11.47%) |
Mar 04, 2020 | 48.41 | 48.41 | 47.03 | 47.96 | 223,925 | +0.18(+0.38%) |
Mar 03, 2020 | 48.64 | 50.73 | 47.46 | 47.78 | 155,779 | -0.29(-0.59%) |
Mar 02, 2020 | 46.13 | 48.28 | 45.68 | 48.06 | 167,614 | -1.06(-2.15%) |
Feb 28, 2020 | 47.05 | 49.12 | 45.67 | 49.12 | 147,970 | -4.66(-8.67%) |
Feb 27, 2020 | 54.91 | 55.23 | 53.72 | 53.78 | 81,618 | -2.85(-5.03%) |
Feb 26, 2020 | 57.53 | 58.18 | 56.62 | 56.63 | 100,296 | +0.16(+0.28%) |
Feb 25, 2020 | 59.54 | 59.54 | 56.23 | 56.47 | 32,524 | -0.77(-1.35%) |
Feb 24, 2020 | 57.53 | 58.04 | 56.75 | 57.24 | 72,421 | -4.82(-7.77%) |
Feb 21, 2020 | 62.10 | 62.81 | 61.92 | 62.07 | 15,658 | -0.41(-0.66%) |
Feb 20, 2020 | 63.65 | 63.65 | 62.31 | 62.48 | 19,912 | -2.36(-3.64%) |
Feb 19, 2020 | 65.48 | 65.50 | 64.76 | 64.84 | 13,525 | +2.09(+3.33%) |
Feb 18, 2020 | 63.12 | 63.56 | 62.62 | 62.75 | 18,423 | -1.07(-1.67%) |
Feb 14, 2020 | 65.28 | 65.35 | 63.82 | 63.82 | 25,957 | -1.58(-2.42%) |
Feb 13, 2020 | 66.26 | 66.38 | 65.40 | 65.40 | 22,206 | -1.75(-2.61%) |
Feb 12, 2020 | 66.86 | 67.15 | 66.70 | 67.15 | 22,546 | +1.12(+1.70%) |
Feb 11, 2020 | 65.87 | 66.55 | 65.70 | 66.03 | 18,051 | +1.36(+2.10%) |
Feb 10, 2020 | 63.93 | 64.87 | 63.93 | 64.67 | 34,004 | +0.92(+1.44%) |
Feb 07, 2020 | 64.21 | 64.47 | 63.67 | 63.75 | 25,012 | -2.00(-3.04%) |
Feb 06, 2020 | 66.61 | 66.61 | 65.66 | 65.75 | 27,838 | +1.33(+2.07%) |
Feb 05, 2020 | 65.49 | 65.58 | 64.42 | 64.42 | 29,629 | +1.64(+2.62%) |
Feb 04, 2020 | 63.06 | 63.56 | 62.76 | 62.77 | 39,766 | +4.06(+6.92%) |