Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.00 | 28.75 | 25.75 | 28.00 | 399,847 | +0.25(+0.90%) |
Apr 29, 2020 | 30.00 | 30.00 | 26.25 | 27.75 | 675,159 | -0.25(-0.89%) |
Apr 28, 2020 | 35.75 | 38.00 | 27.25 | 28.00 | 4,022,986 | +5.00(+21.74%) |
Apr 27, 2020 | 22.00 | 23.00 | 22.00 | 23.00 | 656,810 | +0.76(+3.43%) |
Apr 24, 2020 | 22.38 | 23.10 | 21.75 | 22.24 | 195,276 | -1.23(-5.25%) |
Apr 23, 2020 | 21.75 | 26.25 | 21.39 | 23.47 | 578,899 | +1.32(+5.96%) |
Apr 22, 2020 | 22.20 | 22.25 | 21.50 | 22.15 | 138,062 | -0.23(-1.04%) |
Apr 21, 2020 | 22.25 | 23.00 | 21.39 | 22.38 | 183,062 | -0.37(-1.62%) |
Apr 20, 2020 | 22.00 | 23.75 | 22.00 | 22.75 | 183,726 | +0.08(+0.35%) |
Apr 17, 2020 | 23.00 | 23.25 | 21.88 | 22.67 | 194,492 | -0.94(-3.99%) |
Apr 16, 2020 | 23.25 | 26.75 | 22.50 | 23.61 | 417,655 | +0.20(+0.84%) |
Apr 15, 2020 | 23.18 | 23.62 | 21.88 | 23.41 | 148,732 | -0.09(-0.36%) |
Apr 14, 2020 | 21.25 | 23.75 | 21.25 | 23.50 | 283,077 | +1.00(+4.44%) |
Apr 13, 2020 | 22.48 | 22.50 | 20.75 | 22.50 | 207,323 | -0.87(-3.72%) |
Apr 09, 2020 | 25.75 | 26.25 | 22.50 | 23.37 | 738,920 | +1.37(+6.23%) |
Apr 08, 2020 | 21.25 | 22.50 | 20.50 | 22.00 | 164,616 | +0.25(+1.15%) |
Apr 07, 2020 | 21.25 | 24.00 | 20.00 | 21.75 | 291,008 | -0.25(-1.14%) |
Apr 06, 2020 | 21.75 | 22.75 | 19.00 | 22.00 | 539,188 | -1.38(-5.88%) |
Apr 03, 2020 | 25.00 | 25.25 | 22.75 | 23.38 | 339,864 | -2.38(-9.22%) |
Apr 02, 2020 | 26.25 | 26.50 | 25.25 | 25.75 | 230,548 | -1.25(-4.63%) |
Apr 01, 2020 | 27.00 | 27.25 | 25.25 | 27.00 | 262,767 | +0.50(+1.89%) |
Mar 31, 2020 | 27.50 | 27.75 | 26.00 | 26.50 | 249,441 | -1.25(-4.50%) |
Mar 30, 2020 | 28.75 | 29.00 | 27.00 | 27.75 | 262,349 | -1.00(-3.48%) |
Mar 27, 2020 | 29.25 | 29.75 | 27.50 | 28.75 | 316,824 | -1.25(-4.17%) |
Mar 26, 2020 | 33.75 | 33.75 | 27.75 | 30.00 | 1,137,647 | +2.00(+7.14%) |
Mar 25, 2020 | 26.50 | 30.75 | 25.00 | 28.00 | 462,084 | +0.25(+0.90%) |
Mar 24, 2020 | 27.50 | 29.50 | 26.75 | 27.75 | 445,744 | -3.25(-10.48%) |
Mar 23, 2020 | 31.25 | 31.75 | 28.75 | 31.00 | 315,150 | -1.75(-5.34%) |
Mar 20, 2020 | 35.00 | 35.50 | 31.50 | 32.75 | 399,128 | -0.25(-0.76%) |
Mar 19, 2020 | 36.75 | 37.25 | 31.25 | 33.00 | 555,629 | -7.00(-17.50%) |
Mar 18, 2020 | 35.00 | 47.00 | 34.50 | 40.00 | 2,171,854 | +11.50(+40.35%) |
Mar 17, 2020 | 31.50 | 31.75 | 24.00 | 28.50 | 572,391 | -2.00(-6.56%) |
Mar 16, 2020 | 35.00 | 35.25 | 27.50 | 30.50 | 611,934 | -9.50(-23.75%) |
Mar 13, 2020 | 42.25 | 43.75 | 36.50 | 40.00 | 978,856 | +4.25(+11.89%) |
Mar 12, 2020 | 42.75 | 43.50 | 35.25 | 35.75 | 468,807 | -3.75(-9.49%) |
Mar 11, 2020 | 34.25 | 43.50 | 31.25 | 39.50 | 1,028,364 | +3.75(+10.49%) |
Mar 10, 2020 | 42.75 | 43.50 | 33.75 | 35.75 | 1,038,955 | -11.75(-24.74%) |
Mar 09, 2020 | 49.25 | 58.75 | 38.75 | 47.50 | 1,282,987 | -3.75(-7.32%) |
Mar 06, 2020 | 52.00 | 55.00 | 47.50 | 51.25 | 1,319,244 | -5.00(-8.89%) |
Mar 05, 2020 | 63.50 | 67.50 | 52.50 | 56.25 | 3,096,240 | +0.25(+0.45%) |
Mar 04, 2020 | 39.75 | 60.00 | 33.00 | 56.00 | 3,444,187 | +11.75(+26.55%) |
Mar 03, 2020 | 50.00 | 52.25 | 40.00 | 44.25 | 2,206,464 | -11.00(-19.91%) |
Mar 02, 2020 | 77.50 | 77.50 | 47.50 | 55.25 | 3,459,513 | -6.00(-9.80%) |
Feb 28, 2020 | 46.50 | 85.00 | 37.50 | 61.25 | 10,550,376 | +39.50(+181.61%) |
Feb 27, 2020 | 14.00 | 22.25 | 12.50 | 21.75 | 7,735,465 | +13.50(+163.64%) |
Feb 26, 2020 | 7.500 | 9.250 | 7.250 | 8.250 | 1,163,309 | +0.50(+6.45%) |
Feb 25, 2020 | 7.500 | 8.250 | 7.000 | 7.750 | 593,958 | +0.00(+0.00%) |
Feb 24, 2020 | 8.000 | 8.000 | 7.263 | 7.750 | 516,327 | +0.28(+3.68%) |
Feb 21, 2020 | 7.000 | 7.588 | 6.630 | 7.475 | 887,420 | -1.03(-12.06%) |
Feb 20, 2020 | 7.500 | 9.250 | 7.250 | 8.500 | 616,239 | +1.00(+13.33%) |
Feb 19, 2020 | 8.250 | 8.250 | 7.250 | 7.500 | 423,053 | -0.75(-9.09%) |
Feb 18, 2020 | 8.750 | 8.750 | 7.750 | 8.250 | 277,569 | -0.35(-4.07%) |
Feb 14, 2020 | 9.750 | 9.873 | 8.500 | 8.600 | 366,688 | -0.81(-8.63%) |
Feb 13, 2020 | 8.585 | 9.625 | 8.375 | 9.412 | 476,335 | +1.06(+12.72%) |
Feb 12, 2020 | 8.700 | 8.750 | 8.075 | 8.350 | 261,854 | -0.35(-4.02%) |
Feb 11, 2020 | 9.072 | 9.175 | 8.375 | 8.700 | 475,145 | -0.38(-4.16%) |
Feb 10, 2020 | 9.500 | 9.625 | 8.875 | 9.078 | 391,165 | -0.26(-2.78%) |
Feb 07, 2020 | 9.925 | 9.925 | 9.250 | 9.338 | 529,748 | +0.26(+2.89%) |
Feb 06, 2020 | 10.00 | 10.12 | 8.900 | 9.075 | 1,037,186 | +0.32(+3.71%) |
Feb 05, 2020 | 10.00 | 10.25 | 8.250 | 8.750 | 1,170,021 | -2.24(-20.42%) |
Feb 04, 2020 | 12.00 | 13.00 | 9.412 | 10.99 | 4,146,038 | +4.19(+61.69%) |