Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.74 | 10.79 | 10.26 | 10.60 | 278,512 | -0.19(-1.78%) |
Apr 29, 2020 | 10.72 | 11.12 | 10.46 | 10.80 | 518,855 | +0.23(+2.15%) |
Apr 28, 2020 | 10.19 | 10.84 | 9.941 | 10.57 | 396,419 | +0.41(+4.04%) |
Apr 27, 2020 | 10.24 | 10.24 | 9.713 | 10.16 | 278,613 | -0.13(-1.27%) |
Apr 24, 2020 | 10.12 | 10.47 | 9.888 | 10.29 | 280,364 | +0.21(+2.08%) |
Apr 23, 2020 | 10.14 | 10.26 | 9.556 | 10.08 | 482,411 | -0.11(-1.11%) |
Apr 22, 2020 | 10.34 | 10.45 | 10.05 | 10.19 | 281,340 | +0.09(+0.86%) |
Apr 21, 2020 | 10.28 | 10.63 | 10.05 | 10.11 | 237,437 | -0.43(-4.06%) |
Apr 20, 2020 | 10.52 | 11.11 | 10.27 | 10.53 | 356,024 | -0.56(-5.04%) |
Apr 17, 2020 | 11.01 | 11.44 | 10.48 | 11.09 | 421,977 | +0.69(+6.63%) |
Apr 16, 2020 | 11.32 | 11.38 | 10.25 | 10.40 | 604,331 | -0.95(-8.38%) |
Apr 15, 2020 | 12.10 | 12.67 | 11.15 | 11.36 | 687,217 | -0.52(-4.41%) |
Apr 14, 2020 | 19.14 | 19.14 | 11.79 | 11.88 | 2,152,669 | -9.38(-44.12%) |
Apr 13, 2020 | 21.30 | 21.96 | 20.09 | 21.26 | 165,871 | +0.41(+1.97%) |
Apr 09, 2020 | 19.84 | 20.96 | 19.30 | 20.85 | 141,269 | +2.16(+11.54%) |
Apr 08, 2020 | 17.82 | 19.76 | 17.37 | 18.69 | 167,525 | +1.48(+8.57%) |
Apr 07, 2020 | 17.85 | 19.26 | 17.12 | 17.22 | 141,590 | +0.63(+3.79%) |
Apr 06, 2020 | 16.12 | 17.03 | 15.92 | 16.59 | 121,079 | +1.44(+9.52%) |
Apr 03, 2020 | 15.72 | 15.96 | 14.18 | 15.15 | 145,390 | -0.63(-3.99%) |
Apr 02, 2020 | 14.32 | 16.47 | 14.32 | 15.78 | 116,972 | +0.93(+6.30%) |
Apr 01, 2020 | 15.82 | 15.82 | 14.02 | 14.84 | 190,288 | -1.21(-7.56%) |
Mar 31, 2020 | 16.21 | 16.84 | 14.90 | 16.06 | 313,579 | -0.05(-0.33%) |
Mar 30, 2020 | 17.58 | 19.04 | 15.84 | 16.11 | 215,009 | -1.47(-8.35%) |
Mar 27, 2020 | 19.26 | 19.56 | 17.39 | 17.57 | 158,212 | -2.59(-12.82%) |
Mar 26, 2020 | 21.69 | 23.29 | 19.40 | 20.16 | 256,580 | -1.48(-6.86%) |
Mar 25, 2020 | 19.71 | 23.36 | 19.44 | 21.65 | 442,249 | +2.15(+11.02%) |
Mar 24, 2020 | 17.37 | 20.41 | 17.11 | 19.50 | 344,025 | +2.56(+15.11%) |
Mar 23, 2020 | 14.14 | 17.17 | 13.12 | 16.94 | 402,268 | +2.97(+21.26%) |
Mar 20, 2020 | 12.49 | 16.58 | 12.49 | 13.97 | 425,182 | +1.89(+15.62%) |
Mar 19, 2020 | 8.805 | 13.36 | 8.569 | 12.08 | 506,828 | +4.00(+49.51%) |
Mar 18, 2020 | 16.54 | 16.75 | 8.080 | 8.080 | 389,351 | -9.48(-53.98%) |
Mar 17, 2020 | 16.95 | 17.84 | 16.25 | 17.56 | 283,196 | +1.48(+9.18%) |
Mar 16, 2020 | 16.16 | 16.92 | 15.73 | 16.08 | 299,153 | -3.08(-16.09%) |
Mar 13, 2020 | 16.75 | 19.17 | 16.39 | 19.16 | 239,723 | +3.35(+21.22%) |
Mar 12, 2020 | 16.71 | 18.20 | 14.70 | 15.81 | 407,104 | -6.32(-28.54%) |
Mar 11, 2020 | 23.97 | 24.01 | 22.05 | 22.13 | 239,306 | -2.38(-9.73%) |
Mar 10, 2020 | 26.62 | 27.23 | 23.59 | 24.51 | 290,607 | -1.24(-4.82%) |
Mar 09, 2020 | 30.56 | 30.56 | 25.68 | 25.75 | 238,148 | -6.22(-19.45%) |
Mar 06, 2020 | 32.37 | 32.69 | 30.88 | 31.97 | 132,798 | -1.27(-3.81%) |
Mar 05, 2020 | 33.13 | 33.46 | 32.69 | 33.24 | 122,683 | -0.48(-1.43%) |
Mar 04, 2020 | 33.63 | 33.89 | 32.69 | 33.72 | 103,722 | +0.67(+2.04%) |
Mar 03, 2020 | 33.44 | 34.09 | 32.60 | 33.04 | 157,828 | -0.20(-0.60%) |
Mar 02, 2020 | 30.66 | 33.45 | 30.66 | 33.25 | 212,275 | +2.76(+9.05%) |
Feb 28, 2020 | 31.29 | 31.29 | 29.00 | 30.49 | 411,215 | -1.21(-3.83%) |
Feb 27, 2020 | 36.69 | 36.91 | 29.38 | 31.70 | 485,816 | -5.87(-15.62%) |
Feb 26, 2020 | 38.73 | 38.98 | 37.40 | 37.57 | 101,569 | -0.34(-0.90%) |
Feb 25, 2020 | 38.38 | 38.57 | 37.63 | 37.91 | 132,369 | -0.58(-1.50%) |
Feb 24, 2020 | 38.64 | 39.02 | 38.20 | 38.49 | 114,004 | -0.86(-2.18%) |
Feb 21, 2020 | 39.85 | 39.85 | 39.23 | 39.34 | 66,170 | -0.38(-0.95%) |
Feb 20, 2020 | 39.31 | 39.76 | 39.10 | 39.72 | 73,591 | +0.41(+1.04%) |
Feb 19, 2020 | 39.89 | 39.89 | 39.14 | 39.31 | 58,776 | -0.49(-1.23%) |
Feb 18, 2020 | 39.92 | 39.92 | 39.21 | 39.80 | 69,360 | -0.13(-0.33%) |
Feb 14, 2020 | 40.16 | 40.31 | 39.72 | 39.93 | 59,186 | -0.15(-0.37%) |
Feb 13, 2020 | 39.88 | 40.09 | 39.33 | 40.08 | 72,577 | -0.01(-0.02%) |
Feb 12, 2020 | 40.23 | 40.23 | 39.79 | 40.09 | 66,561 | -0.07(-0.17%) |
Feb 11, 2020 | 40.84 | 40.84 | 39.97 | 40.15 | 74,798 | -0.51(-1.25%) |
Feb 10, 2020 | 39.81 | 40.80 | 39.77 | 40.66 | 189,380 | +0.90(+2.27%) |
Feb 07, 2020 | 39.75 | 39.95 | 39.54 | 39.76 | 60,154 | -0.03(-0.06%) |
Feb 06, 2020 | 39.79 | 39.95 | 39.46 | 39.78 | 54,448 | +0.13(+0.33%) |
Feb 05, 2020 | 38.77 | 39.74 | 38.56 | 39.66 | 142,914 | +0.95(+2.44%) |
Feb 04, 2020 | 39.10 | 39.18 | 38.56 | 38.71 | 102,542 | -0.26(-0.66%) |