Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.86 | 21.86 | 20.11 | 20.56 | 927,781 | +0.68(+3.43%) |
Apr 29, 2020 | 19.14 | 20.86 | 19.14 | 19.87 | 923,488 | +1.49(+8.09%) |
Apr 28, 2020 | 17.48 | 18.93 | 17.48 | 18.39 | 656,226 | +2.02(+12.37%) |
Apr 27, 2020 | 15.27 | 16.49 | 15.26 | 16.36 | 538,556 | +1.34(+8.95%) |
Apr 24, 2020 | 14.67 | 15.34 | 14.41 | 15.02 | 552,596 | +0.54(+3.71%) |
Apr 23, 2020 | 14.28 | 14.91 | 13.73 | 14.48 | 385,711 | +0.38(+2.72%) |
Apr 22, 2020 | 14.90 | 15.06 | 13.91 | 14.10 | 310,478 | -0.31(-2.13%) |
Apr 21, 2020 | 13.88 | 14.60 | 13.68 | 14.40 | 349,241 | -0.03(-0.20%) |
Apr 20, 2020 | 14.90 | 15.06 | 14.15 | 14.43 | 380,499 | -1.07(-6.93%) |
Apr 17, 2020 | 15.98 | 16.63 | 14.91 | 15.51 | 421,402 | +0.75(+5.07%) |
Apr 16, 2020 | 14.53 | 15.11 | 13.97 | 14.76 | 475,782 | +0.34(+2.33%) |
Apr 15, 2020 | 15.19 | 15.32 | 14.09 | 14.42 | 347,396 | -1.47(-9.24%) |
Apr 14, 2020 | 16.32 | 16.79 | 15.35 | 15.89 | 392,739 | +0.53(+3.44%) |
Apr 13, 2020 | 18.20 | 18.52 | 15.00 | 15.36 | 561,075 | -2.83(-15.56%) |
Apr 09, 2020 | 17.33 | 19.17 | 17.33 | 18.20 | 790,182 | +1.59(+9.60%) |
Apr 08, 2020 | 14.97 | 16.87 | 14.64 | 16.60 | 492,546 | +2.06(+14.19%) |
Apr 07, 2020 | 14.60 | 16.09 | 14.17 | 14.54 | 612,622 | +1.27(+9.54%) |
Apr 06, 2020 | 11.72 | 13.70 | 11.43 | 13.27 | 484,160 | +2.46(+22.72%) |
Apr 03, 2020 | 11.60 | 11.88 | 10.39 | 10.82 | 788,306 | -0.83(-7.09%) |
Apr 02, 2020 | 11.74 | 12.23 | 11.18 | 11.64 | 500,072 | -0.20(-1.70%) |
Apr 01, 2020 | 13.16 | 13.19 | 11.67 | 11.84 | 487,870 | -2.08(-14.96%) |
Mar 31, 2020 | 14.80 | 14.84 | 13.59 | 13.92 | 573,326 | -1.03(-6.87%) |
Mar 30, 2020 | 14.93 | 15.14 | 14.05 | 14.95 | 388,565 | -0.18(-1.20%) |
Mar 27, 2020 | 16.09 | 16.09 | 14.44 | 15.13 | 659,092 | -1.66(-9.89%) |
Mar 26, 2020 | 16.77 | 17.58 | 15.77 | 16.79 | 728,170 | +0.21(+1.27%) |
Mar 25, 2020 | 14.45 | 17.14 | 13.92 | 16.58 | 739,381 | +2.50(+17.79%) |
Mar 24, 2020 | 11.80 | 14.23 | 11.80 | 14.08 | 668,763 | +2.75(+24.32%) |
Mar 23, 2020 | 11.49 | 11.79 | 10.51 | 11.32 | 513,791 | -0.21(-1.83%) |
Mar 20, 2020 | 11.64 | 12.99 | 11.35 | 11.54 | 1,016,826 | +0.02(+0.17%) |
Mar 19, 2020 | 9.952 | 12.42 | 8.675 | 11.52 | 1,329,225 | +1.58(+15.94%) |
Mar 18, 2020 | 12.67 | 13.00 | 9.366 | 9.932 | 977,729 | -3.93(-28.37%) |
Mar 17, 2020 | 15.74 | 15.96 | 12.24 | 13.87 | 1,522,177 | -1.44(-9.40%) |
Mar 16, 2020 | 20.58 | 21.59 | 15.27 | 15.31 | 1,042,607 | -7.71(-33.49%) |
Mar 13, 2020 | 24.46 | 24.76 | 20.87 | 23.01 | 643,566 | -0.09(-0.37%) |
Mar 12, 2020 | 24.79 | 24.89 | 22.93 | 23.10 | 725,304 | -3.59(-13.45%) |
Mar 11, 2020 | 28.08 | 28.37 | 25.79 | 26.69 | 581,658 | -2.24(-7.73%) |
Mar 10, 2020 | 29.24 | 29.85 | 26.55 | 28.92 | 489,559 | +0.24(+0.84%) |
Mar 09, 2020 | 30.58 | 30.83 | 28.64 | 28.68 | 536,414 | -3.61(-11.17%) |
Mar 06, 2020 | 32.45 | 32.73 | 31.48 | 32.29 | 454,748 | -1.11(-3.33%) |
Mar 05, 2020 | 33.94 | 34.68 | 32.83 | 33.41 | 546,023 | -1.26(-3.63%) |
Mar 04, 2020 | 34.01 | 34.99 | 33.37 | 34.66 | 684,263 | +1.44(+4.33%) |
Mar 03, 2020 | 33.32 | 34.34 | 32.61 | 33.22 | 794,247 | +0.08(+0.23%) |
Mar 02, 2020 | 32.17 | 33.18 | 31.61 | 33.15 | 407,643 | +1.16(+3.63%) |
Feb 28, 2020 | 31.13 | 32.34 | 30.79 | 31.99 | 785,805 | +0.00(+0.00%) |
Feb 27, 2020 | 31.72 | 32.82 | 31.27 | 31.99 | 453,656 | -0.51(-1.57%) |
Feb 26, 2020 | 33.59 | 33.76 | 32.32 | 32.49 | 560,909 | -1.27(-3.75%) |
Feb 25, 2020 | 35.75 | 36.08 | 33.58 | 33.76 | 342,805 | -2.02(-5.63%) |
Feb 24, 2020 | 36.00 | 36.31 | 35.58 | 35.78 | 391,299 | -0.98(-2.66%) |
Feb 21, 2020 | 37.28 | 37.72 | 36.74 | 36.75 | 661,698 | -0.49(-1.31%) |
Feb 20, 2020 | 36.27 | 37.37 | 35.96 | 37.24 | 528,377 | +0.75(+2.05%) |
Feb 19, 2020 | 36.20 | 36.86 | 36.20 | 36.50 | 399,956 | +0.50(+1.39%) |
Feb 18, 2020 | 36.05 | 36.74 | 35.69 | 36.00 | 477,544 | +0.15(+0.43%) |
Feb 14, 2020 | 35.93 | 36.07 | 35.50 | 35.84 | 550,407 | -0.02(-0.05%) |
Feb 13, 2020 | 35.56 | 36.12 | 35.42 | 35.86 | 522,264 | -0.42(-1.16%) |
Feb 12, 2020 | 36.69 | 36.73 | 35.85 | 36.28 | 830,521 | -0.12(-0.34%) |
Feb 11, 2020 | 35.56 | 36.48 | 35.51 | 36.41 | 625,158 | +1.07(+3.04%) |
Feb 10, 2020 | 34.46 | 35.82 | 34.43 | 35.33 | 999,371 | +1.13(+3.31%) |
Feb 07, 2020 | 33.27 | 35.47 | 33.19 | 34.20 | 1,359,346 | +3.65(+11.93%) |
Feb 06, 2020 | 30.92 | 31.20 | 30.42 | 30.56 | 519,009 | -0.15(-0.50%) |
Feb 05, 2020 | 29.94 | 30.83 | 29.65 | 30.71 | 369,554 | +0.78(+2.60%) |
Feb 04, 2020 | 30.08 | 30.30 | 29.63 | 29.93 | 265,571 | +0.16(+0.55%) |