Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.80 | 31.68 | 27.36 | 29.28 | 44,294 | +0.74(+2.61%) |
Apr 29, 2020 | 25.92 | 28.54 | 25.44 | 28.54 | 31,045 | +3.10(+12.17%) |
Apr 28, 2020 | 25.44 | 25.92 | 24.96 | 25.44 | 16,765 | -0.18(-0.69%) |
Apr 27, 2020 | 25.92 | 25.92 | 25.20 | 25.62 | 18,628 | -0.30(-1.17%) |
Apr 24, 2020 | 26.29 | 26.29 | 25.20 | 25.92 | 20,597 | -0.37(-1.42%) |
Apr 23, 2020 | 26.52 | 27.34 | 25.49 | 26.29 | 17,775 | -0.64(-2.39%) |
Apr 22, 2020 | 26.88 | 28.07 | 25.97 | 26.94 | 19,566 | +1.50(+5.89%) |
Apr 21, 2020 | 28.32 | 28.32 | 24.96 | 25.44 | 33,728 | -2.40(-8.62%) |
Apr 20, 2020 | 34.08 | 34.56 | 24.96 | 27.84 | 134,128 | -3.22(-10.36%) |
Apr 17, 2020 | 26.35 | 33.60 | 26.16 | 31.06 | 165,566 | +5.62(+22.08%) |
Apr 16, 2020 | 23.52 | 25.92 | 23.04 | 25.44 | 43,155 | +2.88(+12.77%) |
Apr 15, 2020 | 22.08 | 22.79 | 21.02 | 22.56 | 17,998 | +0.96(+4.42%) |
Apr 14, 2020 | 22.13 | 23.52 | 21.60 | 21.60 | 26,376 | +0.82(+3.95%) |
Apr 13, 2020 | 19.58 | 20.88 | 18.77 | 20.78 | 19,836 | +2.06(+11.03%) |
Apr 09, 2020 | 18.24 | 18.72 | 17.87 | 18.72 | 17,943 | +0.96(+5.41%) |
Apr 08, 2020 | 17.76 | 18.72 | 16.80 | 17.76 | 14,390 | +0.48(+2.78%) |
Apr 07, 2020 | 17.76 | 18.24 | 16.32 | 17.28 | 12,503 | +0.24(+1.41%) |
Apr 06, 2020 | 16.22 | 17.28 | 16.04 | 17.04 | 13,732 | +0.98(+6.10%) |
Apr 03, 2020 | 16.80 | 17.76 | 15.50 | 16.06 | 17,954 | -0.50(-3.01%) |
Apr 02, 2020 | 16.25 | 17.27 | 14.93 | 16.56 | 11,615 | +0.72(+4.55%) |
Apr 01, 2020 | 17.76 | 18.24 | 15.36 | 15.84 | 21,632 | -2.40(-13.16%) |
Mar 31, 2020 | 19.20 | 19.20 | 16.80 | 18.24 | 22,441 | -0.65(-3.46%) |
Mar 30, 2020 | 19.68 | 20.16 | 18.17 | 18.89 | 9,625 | -0.40(-2.09%) |
Mar 27, 2020 | 20.48 | 20.48 | 17.33 | 19.30 | 11,708 | -0.38(-1.95%) |
Mar 26, 2020 | 20.16 | 20.16 | 18.24 | 19.68 | 22,566 | +2.40(+13.89%) |
Mar 25, 2020 | 15.84 | 18.24 | 15.36 | 17.28 | 18,423 | +1.45(+9.19%) |
Mar 24, 2020 | 15.36 | 16.32 | 14.88 | 15.83 | 12,921 | +0.89(+5.98%) |
Mar 23, 2020 | 16.80 | 16.80 | 14.52 | 14.93 | 13,640 | -0.09(-0.61%) |
Mar 20, 2020 | 13.44 | 16.32 | 13.44 | 15.02 | 22,920 | +1.58(+11.79%) |
Mar 19, 2020 | 12.48 | 13.44 | 12.00 | 13.44 | 18,685 | +0.96(+7.69%) |
Mar 18, 2020 | 13.92 | 13.92 | 12.00 | 12.48 | 17,208 | -0.67(-5.11%) |
Mar 17, 2020 | 13.92 | 14.86 | 12.05 | 13.15 | 28,257 | -0.53(-3.86%) |
Mar 16, 2020 | 15.31 | 15.36 | 12.29 | 13.68 | 22,062 | -1.20(-8.06%) |
Mar 13, 2020 | 15.84 | 16.32 | 14.40 | 14.88 | 26,289 | -0.48(-3.12%) |
Mar 12, 2020 | 16.80 | 18.24 | 14.40 | 15.36 | 40,659 | -3.12(-16.86%) |
Mar 11, 2020 | 20.64 | 21.08 | 17.33 | 18.48 | 36,825 | -0.58(-3.02%) |
Mar 10, 2020 | 17.76 | 19.20 | 17.76 | 19.05 | 23,132 | +1.05(+5.84%) |
Mar 09, 2020 | 18.24 | 19.20 | 16.80 | 18.00 | 27,478 | -2.07(-10.33%) |
Mar 06, 2020 | 20.16 | 21.12 | 19.68 | 20.07 | 16,137 | -1.05(-4.95%) |
Mar 05, 2020 | 22.08 | 22.08 | 20.64 | 21.12 | 12,585 | -0.48(-2.22%) |
Mar 04, 2020 | 21.74 | 22.05 | 21.12 | 21.60 | 13,836 | +0.37(+1.74%) |
Mar 03, 2020 | 23.48 | 23.52 | 20.78 | 21.23 | 25,496 | -0.75(-3.41%) |
Mar 02, 2020 | 22.08 | 23.04 | 20.16 | 21.98 | 24,140 | +1.43(+6.96%) |
Feb 28, 2020 | 19.20 | 20.84 | 19.20 | 20.55 | 28,412 | -0.57(-2.70%) |
Feb 27, 2020 | 22.56 | 22.56 | 20.16 | 21.12 | 41,891 | -1.39(-6.18%) |
Feb 26, 2020 | 24.00 | 24.00 | 21.62 | 22.51 | 52,455 | -1.27(-5.33%) |
Feb 25, 2020 | 24.96 | 25.67 | 23.52 | 23.78 | 39,599 | -1.58(-6.25%) |
Feb 24, 2020 | 26.40 | 26.40 | 24.86 | 25.36 | 32,595 | -1.45(-5.41%) |
Feb 21, 2020 | 27.84 | 27.84 | 26.45 | 26.81 | 18,752 | -0.21(-0.78%) |
Feb 20, 2020 | 27.36 | 28.32 | 26.40 | 27.02 | 22,099 | +0.14(+0.54%) |
Feb 19, 2020 | 27.35 | 27.35 | 26.16 | 26.88 | 24,585 | -0.43(-1.56%) |
Feb 18, 2020 | 28.32 | 28.75 | 25.34 | 27.31 | 71,088 | -0.05(-0.19%) |
Feb 14, 2020 | 26.41 | 33.12 | 26.33 | 27.36 | 148,737 | -0.48(-1.72%) |
Feb 13, 2020 | 28.32 | 28.80 | 26.88 | 27.84 | 37,065 | -0.48(-1.69%) |
Feb 12, 2020 | 26.88 | 29.76 | 25.44 | 28.32 | 93,836 | +1.87(+7.08%) |
Feb 11, 2020 | 25.92 | 27.84 | 24.24 | 26.45 | 83,512 | -0.95(-3.45%) |
Feb 10, 2020 | 24.48 | 29.76 | 22.90 | 27.39 | 337,981 | -8.94(-24.60%) |
Feb 07, 2020 | 36.00 | 37.68 | 35.04 | 36.33 | 81,387 | +1.29(+3.68%) |
Feb 06, 2020 | 36.48 | 36.96 | 34.08 | 35.04 | 51,869 | -1.92(-5.19%) |
Feb 05, 2020 | 38.02 | 39.60 | 36.53 | 36.96 | 78,359 | -1.92(-4.94%) |
Feb 04, 2020 | 40.80 | 41.28 | 37.44 | 38.88 | 71,208 | -1.56(-3.86%) |