Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.06 | 21.34 | 20.39 | 21.02 | 25,334 | -0.36(-1.68%) |
Apr 29, 2020 | 23.21 | 23.21 | 20.95 | 21.38 | 65,762 | +1.44(+7.22%) |
Apr 28, 2020 | 20.82 | 21.07 | 19.83 | 19.94 | 38,515 | +0.07(+0.34%) |
Apr 27, 2020 | 19.49 | 20.19 | 19.22 | 19.87 | 56,752 | +1.10(+5.87%) |
Apr 24, 2020 | 18.07 | 19.02 | 17.97 | 18.77 | 29,852 | +0.86(+4.82%) |
Apr 23, 2020 | 18.18 | 18.56 | 17.85 | 17.91 | 27,934 | +0.12(+0.67%) |
Apr 22, 2020 | 17.63 | 18.21 | 17.58 | 17.79 | 46,848 | +0.91(+5.41%) |
Apr 21, 2020 | 17.12 | 17.58 | 16.44 | 16.88 | 41,025 | -1.45(-7.90%) |
Apr 20, 2020 | 18.96 | 19.26 | 18.26 | 18.32 | 51,782 | -0.84(-4.40%) |
Apr 17, 2020 | 19.22 | 19.31 | 18.26 | 19.17 | 47,502 | +1.44(+8.09%) |
Apr 16, 2020 | 17.17 | 18.20 | 16.88 | 17.73 | 28,863 | +0.65(+3.79%) |
Apr 15, 2020 | 16.47 | 17.45 | 16.38 | 17.08 | 42,317 | -1.24(-6.76%) |
Apr 14, 2020 | 17.53 | 18.39 | 17.20 | 18.32 | 92,219 | +2.05(+12.58%) |
Apr 13, 2020 | 16.76 | 16.76 | 15.47 | 16.28 | 51,037 | -0.06(-0.40%) |
Apr 09, 2020 | 16.52 | 17.07 | 15.96 | 16.34 | 85,423 | +0.78(+5.00%) |
Apr 08, 2020 | 14.77 | 15.68 | 14.58 | 15.56 | 42,353 | +1.28(+9.00%) |
Apr 07, 2020 | 15.75 | 15.81 | 14.09 | 14.28 | 61,756 | +0.60(+4.42%) |
Apr 06, 2020 | 12.48 | 13.82 | 12.10 | 13.67 | 36,535 | +2.81(+25.88%) |
Apr 03, 2020 | 11.25 | 11.28 | 10.54 | 10.86 | 4,941 | -0.55(-4.86%) |
Apr 02, 2020 | 11.02 | 11.68 | 10.84 | 11.42 | 11,153 | +0.03(+0.26%) |
Apr 01, 2020 | 11.91 | 12.12 | 11.16 | 11.39 | 51,761 | -1.67(-12.80%) |
Mar 31, 2020 | 13.85 | 14.15 | 13.06 | 13.06 | 17,872 | -0.90(-6.47%) |
Mar 30, 2020 | 13.29 | 14.02 | 12.74 | 13.96 | 21,932 | +0.70(+5.29%) |
Mar 27, 2020 | 12.92 | 14.11 | 12.56 | 13.26 | 30,155 | -1.44(-9.82%) |
Mar 26, 2020 | 13.71 | 14.81 | 13.62 | 14.70 | 88,021 | +1.59(+12.17%) |
Mar 25, 2020 | 12.70 | 14.34 | 12.21 | 13.11 | 28,069 | +0.80(+6.54%) |
Mar 24, 2020 | 11.70 | 12.33 | 11.22 | 12.30 | 22,313 | +2.62(+27.07%) |
Mar 23, 2020 | 9.247 | 9.928 | 8.892 | 9.684 | 30,904 | -0.01(-0.13%) |
Mar 20, 2020 | 11.20 | 11.76 | 9.632 | 9.697 | 18,826 | -0.95(-8.91%) |
Mar 19, 2020 | 9.781 | 11.18 | 8.901 | 10.65 | 38,380 | +0.82(+8.30%) |
Mar 18, 2020 | 10.87 | 10.87 | 7.429 | 9.830 | 47,706 | -1.56(-13.69%) |
Mar 17, 2020 | 11.25 | 12.11 | 9.919 | 11.39 | 20,190 | +0.96(+9.16%) |
Mar 16, 2020 | 14.42 | 14.42 | 10.27 | 10.43 | 23,080 | -5.60(-34.91%) |
Mar 13, 2020 | 16.60 | 17.27 | 13.91 | 16.03 | 28,442 | +1.58(+10.94%) |
Mar 12, 2020 | 15.36 | 16.54 | 14.45 | 14.45 | 11,273 | -5.65(-28.10%) |
Mar 11, 2020 | 23.47 | 23.47 | 19.76 | 20.09 | 10,614 | -3.94(-16.38%) |
Mar 10, 2020 | 23.19 | 24.03 | 21.09 | 24.03 | 5,719 | +2.88(+13.61%) |
Mar 09, 2020 | 20.76 | 23.14 | 20.76 | 21.15 | 15,451 | -4.56(-17.73%) |
Mar 06, 2020 | 24.68 | 25.96 | 24.34 | 25.71 | 15,183 | -1.20(-4.46%) |
Mar 05, 2020 | 29.47 | 29.47 | 26.55 | 26.91 | 15,040 | -3.39(-11.18%) |
Mar 04, 2020 | 28.84 | 30.30 | 28.07 | 30.30 | 10,676 | +2.92(+10.68%) |
Mar 03, 2020 | 29.92 | 30.09 | 26.77 | 27.38 | 13,629 | -1.94(-6.61%) |
Mar 02, 2020 | 26.75 | 29.31 | 26.18 | 29.31 | 11,027 | +2.67(+10.02%) |
Feb 28, 2020 | 24.51 | 26.66 | 24.51 | 26.64 | 30,264 | -1.03(-3.72%) |
Feb 27, 2020 | 29.53 | 31.02 | 27.67 | 27.67 | 11,369 | -3.48(-11.16%) |
Feb 26, 2020 | 32.59 | 33.10 | 31.10 | 31.15 | 11,347 | -0.80(-2.49%) |
Feb 25, 2020 | 35.03 | 35.03 | 31.68 | 31.95 | 12,118 | -2.64(-7.64%) |
Feb 24, 2020 | 33.69 | 35.57 | 33.69 | 34.59 | 28,362 | -4.02(-10.42%) |
Feb 21, 2020 | 40.26 | 40.26 | 38.27 | 38.61 | 15,790 | -1.88(-4.65%) |
Feb 20, 2020 | 40.44 | 40.74 | 39.48 | 40.49 | 5,449 | -0.01(-0.02%) |
Feb 19, 2020 | 40.51 | 40.79 | 40.50 | 40.50 | 3,302 | +0.62(+1.57%) |
Feb 18, 2020 | 39.83 | 40.28 | 39.78 | 39.88 | 5,946 | +0.04(+0.09%) |
Feb 14, 2020 | 40.11 | 40.37 | 39.69 | 39.84 | 5,364 | -0.27(-0.67%) |
Feb 13, 2020 | 39.72 | 40.51 | 39.69 | 40.11 | 9,236 | -0.19(-0.47%) |
Feb 12, 2020 | 39.91 | 40.33 | 39.91 | 40.30 | 9,662 | +1.30(+3.34%) |
Feb 11, 2020 | 38.70 | 39.55 | 38.70 | 38.99 | 14,878 | +0.82(+2.14%) |
Feb 10, 2020 | 37.54 | 38.18 | 37.54 | 38.18 | 2,560 | +1.22(+3.31%) |
Feb 07, 2020 | 37.20 | 37.53 | 36.91 | 36.95 | 2,935 | -0.63(-1.68%) |
Feb 06, 2020 | 38.16 | 38.16 | 37.55 | 37.58 | 7,559 | -0.15(-0.40%) |
Feb 05, 2020 | 38.35 | 38.35 | 37.09 | 37.74 | 7,176 | +0.61(+1.65%) |
Feb 04, 2020 | 37.11 | 37.52 | 37.04 | 37.12 | 15,633 | +1.77(+5.00%) |