Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.75 | 30.10 | 26.95 | 29.40 | 19,205 | -0.18(-0.60%) |
Apr 29, 2020 | 28.70 | 31.32 | 27.30 | 29.58 | 24,391 | +1.75(+6.30%) |
Apr 28, 2020 | 28.35 | 29.05 | 26.60 | 27.82 | 5,171 | -0.53(-1.85%) |
Apr 27, 2020 | 26.60 | 29.75 | 25.90 | 28.35 | 18,649 | +1.65(+6.16%) |
Apr 24, 2020 | 26.25 | 26.95 | 25.55 | 26.70 | 3,757 | -0.25(-0.91%) |
Apr 23, 2020 | 26.25 | 27.30 | 25.90 | 26.95 | 2,957 | +0.01(+0.04%) |
Apr 22, 2020 | 27.30 | 29.00 | 26.25 | 26.94 | 7,645 | -0.01(-0.04%) |
Apr 21, 2020 | 27.30 | 27.30 | 24.57 | 26.95 | 12,806 | +0.00(+0.00%) |
Apr 20, 2020 | 28.00 | 28.00 | 26.25 | 26.95 | 6,695 | -1.25(-4.43%) |
Apr 17, 2020 | 28.70 | 30.12 | 26.95 | 28.20 | 7,948 | -0.15(-0.53%) |
Apr 16, 2020 | 31.50 | 32.55 | 28.00 | 28.35 | 21,785 | -2.10(-6.90%) |
Apr 15, 2020 | 30.10 | 33.95 | 28.35 | 30.45 | 21,130 | +0.35(+1.16%) |
Apr 14, 2020 | 28.00 | 33.25 | 27.65 | 30.10 | 25,554 | +3.22(+11.98%) |
Apr 13, 2020 | 26.76 | 26.88 | 25.20 | 26.88 | 2,166 | +0.41(+1.56%) |
Apr 09, 2020 | 26.25 | 28.62 | 25.20 | 26.47 | 12,211 | -0.13(-0.50%) |
Apr 08, 2020 | 26.60 | 28.00 | 24.85 | 26.60 | 10,093 | -0.35(-1.30%) |
Apr 07, 2020 | 25.20 | 27.65 | 23.45 | 26.95 | 21,703 | +2.45(+10.00%) |
Apr 06, 2020 | 23.45 | 25.55 | 22.40 | 24.50 | 10,872 | +1.16(+4.95%) |
Apr 03, 2020 | 23.10 | 25.39 | 22.75 | 23.34 | 4,602 | -0.11(-0.45%) |
Apr 02, 2020 | 24.50 | 24.50 | 22.93 | 23.45 | 5,549 | -1.47(-5.90%) |
Apr 01, 2020 | 24.15 | 26.95 | 23.10 | 24.92 | 13,261 | +0.61(+2.52%) |
Mar 31, 2020 | 23.62 | 24.85 | 23.62 | 24.31 | 6,018 | +0.19(+0.80%) |
Mar 30, 2020 | 25.83 | 26.25 | 23.55 | 24.11 | 5,642 | -2.06(-7.88%) |
Mar 27, 2020 | 26.95 | 28.59 | 24.50 | 26.18 | 5,342 | -0.36(-1.35%) |
Mar 26, 2020 | 26.25 | 28.00 | 24.66 | 26.53 | 5,172 | +0.63(+2.45%) |
Mar 25, 2020 | 24.15 | 29.05 | 23.45 | 25.90 | 16,948 | +2.10(+8.82%) |
Mar 24, 2020 | 24.85 | 25.55 | 22.75 | 23.80 | 5,638 | -0.06(-0.25%) |
Mar 23, 2020 | 25.20 | 27.46 | 22.93 | 23.86 | 5,503 | -1.25(-4.96%) |
Mar 20, 2020 | 26.95 | 27.90 | 24.50 | 25.11 | 7,048 | -1.14(-4.36%) |
Mar 19, 2020 | 22.75 | 26.95 | 22.05 | 26.25 | 6,956 | +3.15(+13.64%) |
Mar 18, 2020 | 24.85 | 25.90 | 22.75 | 23.10 | 11,199 | -2.10(-8.33%) |
Mar 17, 2020 | 30.45 | 31.85 | 23.10 | 25.20 | 28,000 | +2.10(+9.09%) |
Mar 16, 2020 | 21.00 | 27.65 | 21.00 | 23.10 | 9,919 | -0.46(-1.95%) |
Mar 13, 2020 | 28.00 | 28.00 | 21.61 | 23.56 | 12,425 | -2.87(-10.86%) |
Mar 12, 2020 | 27.65 | 28.00 | 21.00 | 26.43 | 20,202 | -5.07(-16.10%) |
Mar 11, 2020 | 35.00 | 35.00 | 31.15 | 31.50 | 8,968 | -2.10(-6.25%) |
Mar 10, 2020 | 38.50 | 39.90 | 31.85 | 33.60 | 14,727 | -1.05(-3.03%) |
Mar 09, 2020 | 40.25 | 42.35 | 34.65 | 34.65 | 17,723 | -6.30(-15.38%) |
Mar 06, 2020 | 42.35 | 43.75 | 40.60 | 40.95 | 12,974 | -2.80(-6.40%) |
Mar 05, 2020 | 44.45 | 45.15 | 42.70 | 43.75 | 9,740 | -1.75(-3.85%) |
Mar 04, 2020 | 45.50 | 46.20 | 44.10 | 45.50 | 12,221 | -0.70(-1.52%) |
Mar 03, 2020 | 45.50 | 46.90 | 44.80 | 46.20 | 13,234 | -0.70(-1.49%) |
Mar 02, 2020 | 48.30 | 50.75 | 45.50 | 46.90 | 10,110 | -2.80(-5.63%) |
Feb 28, 2020 | 47.25 | 50.05 | 43.75 | 49.70 | 16,134 | +1.75(+3.65%) |
Feb 27, 2020 | 51.45 | 51.80 | 47.25 | 47.95 | 19,310 | -5.95(-11.04%) |
Feb 26, 2020 | 52.85 | 64.75 | 51.45 | 53.90 | 38,474 | -2.10(-3.75%) |
Feb 25, 2020 | 54.95 | 57.40 | 50.40 | 56.00 | 47,795 | -1.05(-1.84%) |
Feb 24, 2020 | 63.00 | 71.75 | 54.25 | 57.05 | 314,559 | +8.40(+17.27%) |
Feb 21, 2020 | 50.05 | 51.08 | 47.25 | 48.65 | 64,797 | -2.10(-4.14%) |
Feb 20, 2020 | 56.70 | 58.45 | 49.70 | 50.75 | 36,823 | -10.15(-16.67%) |
Feb 19, 2020 | 65.80 | 67.20 | 54.60 | 60.90 | 142,028 | +7.00(+12.99%) |
Feb 18, 2020 | 57.75 | 57.75 | 49.00 | 53.90 | 48,140 | +8.05(+17.56%) |
Feb 14, 2020 | 43.75 | 50.75 | 43.05 | 45.85 | 40,374 | +3.15(+7.38%) |
Feb 13, 2020 | 45.15 | 45.15 | 42.00 | 42.70 | 10,201 | -2.45(-5.43%) |
Feb 12, 2020 | 40.25 | 45.50 | 39.90 | 45.15 | 26,744 | +4.20(+10.26%) |
Feb 11, 2020 | 43.05 | 43.05 | 39.55 | 40.95 | 18,008 | -0.35(-0.85%) |
Feb 10, 2020 | 44.45 | 44.80 | 40.60 | 41.30 | 22,508 | -1.40(-3.28%) |
Feb 07, 2020 | 44.45 | 44.45 | 41.65 | 42.70 | 16,897 | -1.75(-3.94%) |
Feb 06, 2020 | 45.15 | 46.55 | 43.05 | 44.45 | 12,638 | -2.10(-4.51%) |
Feb 05, 2020 | 54.95 | 61.25 | 44.10 | 46.55 | 107,169 | +1.05(+2.31%) |
Feb 04, 2020 | 46.55 | 47.25 | 41.30 | 45.50 | 11,412 | -0.70(-1.52%) |