Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.20 | 10.60 | 9.200 | 9.942 | 416,622 | -1.66(-14.29%) |
Apr 29, 2020 | 11.20 | 12.00 | 10.80 | 11.60 | 146,022 | +0.80(+7.41%) |
Apr 28, 2020 | 11.40 | 11.60 | 10.20 | 10.80 | 94,985 | -0.80(-6.90%) |
Apr 27, 2020 | 10.60 | 12.60 | 10.40 | 11.60 | 345,149 | +1.41(+13.86%) |
Apr 24, 2020 | 10.00 | 10.20 | 9.618 | 10.19 | 72,845 | +0.39(+3.96%) |
Apr 23, 2020 | 10.30 | 10.40 | 9.250 | 9.800 | 108,362 | -0.60(-5.77%) |
Apr 22, 2020 | 10.50 | 10.70 | 10.20 | 10.40 | 96,860 | -0.20(-1.89%) |
Apr 21, 2020 | 11.00 | 11.00 | 9.800 | 10.60 | 127,710 | -0.60(-5.36%) |
Apr 20, 2020 | 9.400 | 11.80 | 8.800 | 11.20 | 615,972 | -9.40(-45.63%) |
Apr 17, 2020 | 19.00 | 20.80 | 18.53 | 20.60 | 4,580 | +2.02(+10.87%) |
Apr 16, 2020 | 19.70 | 21.60 | 17.40 | 18.58 | 3,963 | -2.02(-9.81%) |
Apr 15, 2020 | 19.60 | 23.20 | 17.80 | 20.60 | 3,403 | +1.99(+10.72%) |
Apr 14, 2020 | 18.27 | 19.60 | 17.40 | 18.61 | 2,746 | +0.61(+3.37%) |
Apr 13, 2020 | 18.40 | 19.00 | 17.20 | 18.00 | 1,610 | -0.00(-0.01%) |
Apr 09, 2020 | 18.00 | 19.00 | 17.80 | 18.00 | 3,665 | +0.03(+0.16%) |
Apr 08, 2020 | 17.00 | 18.00 | 17.00 | 17.97 | 1,636 | +0.97(+5.73%) |
Apr 07, 2020 | 18.00 | 18.50 | 16.60 | 17.00 | 2,857 | -0.80(-4.49%) |
Apr 06, 2020 | 20.00 | 20.60 | 16.00 | 17.80 | 13,701 | -3.00(-14.42%) |
Apr 03, 2020 | 21.00 | 21.80 | 20.00 | 20.80 | 3,885 | -1.00(-4.59%) |
Apr 02, 2020 | 23.00 | 23.00 | 21.00 | 21.80 | 849 | -1.40(-6.03%) |
Apr 01, 2020 | 23.40 | 23.60 | 21.80 | 23.20 | 132 | -0.20(-0.85%) |
Mar 31, 2020 | 21.60 | 23.80 | 21.60 | 23.40 | 4,601 | +1.80(+8.33%) |
Mar 30, 2020 | 23.00 | 24.00 | 21.35 | 21.60 | 953 | -1.40(-6.09%) |
Mar 27, 2020 | 21.40 | 23.00 | 20.00 | 23.00 | 3,295 | +2.00(+9.51%) |
Mar 26, 2020 | 21.20 | 23.60 | 20.80 | 21.00 | 819 | +0.20(+0.97%) |
Mar 25, 2020 | 22.20 | 22.20 | 19.80 | 20.80 | 3,413 | +0.00(+0.00%) |
Mar 24, 2020 | 21.00 | 21.80 | 19.60 | 20.80 | 1,273 | +0.20(+0.97%) |
Mar 23, 2020 | 22.40 | 23.40 | 18.80 | 20.60 | 3,310 | -2.20(-9.65%) |
Mar 20, 2020 | 20.20 | 24.00 | 20.20 | 22.80 | 4,745 | +4.60(+25.27%) |
Mar 19, 2020 | 17.20 | 19.00 | 17.00 | 18.20 | 2,494 | +1.00(+5.79%) |
Mar 18, 2020 | 22.40 | 22.40 | 12.80 | 17.20 | 9,021 | -6.20(-26.48%) |
Mar 17, 2020 | 24.20 | 25.60 | 21.00 | 23.40 | 9,297 | -0.53(-2.23%) |
Mar 16, 2020 | 26.60 | 26.60 | 22.00 | 23.93 | 7,552 | -1.67(-6.51%) |
Mar 13, 2020 | 26.00 | 27.40 | 25.60 | 25.60 | 1,840 | -0.40(-1.54%) |
Mar 12, 2020 | 26.00 | 26.36 | 24.00 | 26.00 | 4,164 | -0.40(-1.52%) |
Mar 11, 2020 | 27.00 | 28.93 | 26.00 | 26.40 | 806 | -1.20(-4.35%) |
Mar 10, 2020 | 28.00 | 30.00 | 26.80 | 27.60 | 2,988 | +0.00(+0.00%) |
Mar 09, 2020 | 28.00 | 31.00 | 26.00 | 27.60 | 6,070 | -0.60(-2.13%) |
Mar 06, 2020 | 30.00 | 30.15 | 28.20 | 28.20 | 3,725 | -2.20(-7.24%) |
Mar 05, 2020 | 31.00 | 31.80 | 30.00 | 30.40 | 3,326 | -1.00(-3.18%) |
Mar 04, 2020 | 31.00 | 32.79 | 30.21 | 31.40 | 2,494 | +0.84(+2.76%) |
Mar 03, 2020 | 30.00 | 34.00 | 30.00 | 30.55 | 535 | +0.35(+1.17%) |
Mar 02, 2020 | 30.80 | 31.40 | 30.00 | 30.20 | 1,489 | +0.60(+2.03%) |
Feb 28, 2020 | 29.80 | 31.83 | 29.20 | 29.60 | 3,595 | -1.40(-4.52%) |
Feb 27, 2020 | 30.20 | 32.80 | 29.20 | 31.00 | 7,082 | -0.20(-0.64%) |
Feb 26, 2020 | 33.00 | 33.00 | 30.80 | 31.20 | 2,717 | -0.80(-2.50%) |
Feb 25, 2020 | 34.00 | 34.03 | 31.20 | 32.00 | 3,682 | -1.60(-4.76%) |
Feb 24, 2020 | 34.60 | 34.60 | 30.00 | 33.60 | 5,712 | -0.80(-2.33%) |
Feb 21, 2020 | 38.40 | 38.40 | 33.20 | 34.40 | 5,400 | -0.60(-1.71%) |
Feb 20, 2020 | 34.80 | 37.00 | 33.80 | 35.00 | 1,644 | +0.70(+2.04%) |
Feb 19, 2020 | 33.40 | 34.50 | 33.25 | 34.30 | 1,339 | +1.10(+3.31%) |
Feb 18, 2020 | 33.40 | 34.40 | 33.00 | 33.20 | 1,654 | -1.80(-5.14%) |
Feb 14, 2020 | 35.00 | 35.20 | 33.20 | 35.00 | 1,410 | +2.20(+6.71%) |
Feb 13, 2020 | 34.80 | 35.99 | 30.20 | 32.80 | 3,902 | -2.80(-7.87%) |
Feb 12, 2020 | 35.40 | 37.20 | 34.20 | 35.60 | 1,432 | +0.00(+0.00%) |
Feb 11, 2020 | 36.20 | 38.60 | 35.20 | 35.60 | 2,878 | -1.20(-3.26%) |
Feb 10, 2020 | 36.00 | 37.51 | 36.00 | 36.80 | 346 | +0.00(+0.00%) |
Feb 07, 2020 | 38.00 | 39.60 | 36.40 | 36.80 | 3,575 | -1.20(-3.16%) |
Feb 06, 2020 | 36.60 | 39.60 | 35.40 | 38.00 | 4,057 | +0.79(+2.11%) |
Feb 05, 2020 | 37.00 | 38.00 | 37.00 | 37.21 | 578 | +0.21(+0.58%) |
Feb 04, 2020 | 36.00 | 38.57 | 36.00 | 37.00 | 3,215 | +0.40(+1.09%) |