Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.40 | 25.40 | 23.20 | 24.40 | 795,247 | -1.80(-6.87%) |
Apr 29, 2020 | 29.60 | 29.60 | 25.60 | 26.20 | 1,488,305 | -1.60(-5.76%) |
Apr 28, 2020 | 27.00 | 29.40 | 25.00 | 27.80 | 1,222,663 | +3.00(+12.10%) |
Apr 27, 2020 | 22.40 | 25.20 | 22.40 | 24.80 | 1,003,845 | +2.60(+11.71%) |
Apr 24, 2020 | 22.00 | 22.60 | 21.20 | 22.20 | 512,985 | +1.00(+4.72%) |
Apr 23, 2020 | 21.20 | 22.80 | 20.00 | 21.20 | 766,122 | +0.80(+3.92%) |
Apr 22, 2020 | 18.80 | 20.60 | 18.80 | 20.40 | 725,229 | +1.90(+10.27%) |
Apr 21, 2020 | 18.28 | 19.04 | 17.82 | 18.50 | 446,422 | -0.30(-1.60%) |
Apr 20, 2020 | 18.20 | 19.60 | 18.20 | 18.80 | 518,814 | +0.12(+0.63%) |
Apr 17, 2020 | 17.94 | 18.70 | 17.79 | 18.68 | 706,215 | +1.48(+8.62%) |
Apr 16, 2020 | 16.65 | 17.20 | 16.40 | 17.20 | 454,531 | +0.81(+4.94%) |
Apr 15, 2020 | 17.20 | 17.20 | 15.00 | 16.39 | 586,935 | -0.61(-3.59%) |
Apr 14, 2020 | 17.50 | 18.38 | 17.00 | 17.00 | 609,032 | -0.32(-1.85%) |
Apr 13, 2020 | 18.40 | 18.40 | 16.80 | 17.32 | 533,244 | -0.57(-3.16%) |
Apr 09, 2020 | 18.48 | 19.50 | 17.40 | 17.89 | 973,975 | -0.11(-0.63%) |
Apr 08, 2020 | 17.51 | 18.39 | 16.85 | 18.00 | 1,012,436 | +0.80(+4.65%) |
Apr 07, 2020 | 18.08 | 18.53 | 16.81 | 17.20 | 715,190 | +0.59(+3.53%) |
Apr 06, 2020 | 15.93 | 18.20 | 15.83 | 16.61 | 759,003 | +2.10(+14.47%) |
Apr 03, 2020 | 16.40 | 16.60 | 14.20 | 14.51 | 719,900 | -1.27(-8.02%) |
Apr 02, 2020 | 17.52 | 18.00 | 15.60 | 15.78 | 571,157 | -1.47(-8.52%) |
Apr 01, 2020 | 17.96 | 18.48 | 17.00 | 17.25 | 658,196 | -2.35(-11.99%) |
Mar 31, 2020 | 19.80 | 20.60 | 18.40 | 19.60 | 769,982 | +0.44(+2.31%) |
Mar 30, 2020 | 22.60 | 23.60 | 18.20 | 19.16 | 1,815,997 | -6.44(-25.16%) |
Mar 27, 2020 | 19.60 | 28.40 | 18.43 | 25.60 | 6,287,385 | +5.20(+25.49%) |
Mar 26, 2020 | 17.60 | 21.40 | 16.40 | 20.40 | 2,083,539 | +2.60(+14.61%) |
Mar 25, 2020 | 18.20 | 19.00 | 14.80 | 17.80 | 1,817,935 | +2.00(+12.66%) |
Mar 24, 2020 | 12.80 | 16.20 | 12.80 | 15.80 | 1,477,469 | +3.40(+27.42%) |
Mar 23, 2020 | 11.60 | 12.80 | 11.40 | 12.40 | 696,186 | +1.34(+12.08%) |
Mar 20, 2020 | 12.40 | 12.90 | 10.65 | 11.06 | 936,135 | -0.14(-1.21%) |
Mar 19, 2020 | 10.20 | 13.00 | 9.600 | 11.20 | 945,382 | +1.40(+14.29%) |
Mar 18, 2020 | 12.60 | 12.80 | 9.600 | 9.800 | 918,165 | -3.20(-24.62%) |
Mar 17, 2020 | 14.60 | 14.60 | 12.80 | 13.00 | 722,637 | -0.60(-4.41%) |
Mar 16, 2020 | 15.80 | 15.80 | 13.60 | 13.60 | 553,087 | -3.00(-18.07%) |
Mar 13, 2020 | 16.00 | 16.80 | 15.20 | 16.60 | 676,515 | +1.80(+12.16%) |
Mar 12, 2020 | 15.00 | 17.00 | 13.40 | 14.80 | 590,294 | -2.40(-13.95%) |
Mar 11, 2020 | 19.20 | 20.00 | 16.20 | 17.20 | 567,289 | -2.39(-12.21%) |
Mar 10, 2020 | 20.60 | 20.80 | 19.15 | 19.59 | 655,996 | -0.01(-0.04%) |
Mar 09, 2020 | 19.80 | 20.80 | 19.40 | 19.60 | 567,080 | -2.40(-10.91%) |
Mar 06, 2020 | 22.40 | 23.00 | 21.60 | 22.00 | 406,075 | -1.00(-4.35%) |
Mar 05, 2020 | 24.40 | 24.60 | 22.20 | 23.00 | 707,423 | -1.80(-7.26%) |
Mar 04, 2020 | 24.60 | 25.20 | 23.80 | 24.80 | 452,507 | +0.80(+3.33%) |
Mar 03, 2020 | 26.00 | 27.00 | 23.40 | 24.00 | 803,016 | -2.00(-7.69%) |
Mar 02, 2020 | 27.60 | 28.00 | 25.20 | 26.00 | 772,555 | -0.80(-2.99%) |
Feb 28, 2020 | 25.60 | 27.30 | 25.40 | 26.80 | 737,615 | +0.40(+1.52%) |
Feb 27, 2020 | 26.60 | 29.20 | 25.40 | 26.40 | 1,070,397 | -1.60(-5.71%) |
Feb 26, 2020 | 30.00 | 30.20 | 27.40 | 28.00 | 929,149 | -1.80(-6.04%) |
Feb 25, 2020 | 31.60 | 31.80 | 28.60 | 29.80 | 1,074,832 | -1.40(-4.49%) |
Feb 24, 2020 | 30.80 | 31.80 | 29.60 | 31.20 | 860,541 | -1.80(-5.45%) |
Feb 21, 2020 | 34.60 | 34.60 | 31.40 | 33.00 | 1,447,380 | -1.00(-2.94%) |
Feb 20, 2020 | 34.40 | 35.80 | 34.00 | 34.00 | 2,013,525 | +0.00(+0.00%) |
Feb 19, 2020 | 38.60 | 40.40 | 34.00 | 34.00 | 7,746,160 | -27.00(-44.26%) |
Feb 18, 2020 | 57.00 | 61.80 | 56.60 | 61.00 | 714,395 | +4.40(+7.77%) |
Feb 14, 2020 | 59.20 | 59.60 | 56.40 | 56.60 | 336,545 | -2.60(-4.39%) |
Feb 13, 2020 | 58.40 | 59.60 | 58.20 | 59.20 | 211,266 | +0.20(+0.34%) |
Feb 12, 2020 | 58.20 | 60.00 | 58.00 | 59.00 | 218,810 | +1.20(+2.08%) |
Feb 11, 2020 | 58.40 | 59.60 | 57.20 | 57.80 | 290,920 | -0.60(-1.03%) |
Feb 10, 2020 | 60.40 | 60.40 | 57.60 | 58.40 | 489,428 | -2.60(-4.26%) |
Feb 07, 2020 | 62.20 | 62.20 | 60.00 | 61.00 | 292,935 | -1.60(-2.56%) |
Feb 06, 2020 | 62.00 | 63.20 | 61.00 | 62.60 | 187,051 | +0.80(+1.29%) |
Feb 05, 2020 | 60.80 | 62.00 | 60.00 | 61.80 | 270,183 | +1.20(+1.98%) |
Feb 04, 2020 | 58.60 | 60.80 | 57.80 | 60.60 | 241,024 | +2.60(+4.48%) |