Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.29 | 20.05 | 18.56 | 18.93 | 386,188 | -1.04(-5.21%) |
Apr 29, 2020 | 17.84 | 20.06 | 17.75 | 19.97 | 406,804 | +3.00(+17.68%) |
Apr 28, 2020 | 17.52 | 18.51 | 16.35 | 16.97 | 410,559 | +0.29(+1.74%) |
Apr 27, 2020 | 15.94 | 16.89 | 15.19 | 16.68 | 456,054 | +1.03(+6.58%) |
Apr 24, 2020 | 14.25 | 15.98 | 14.25 | 15.65 | 282,400 | +1.55(+10.99%) |
Apr 23, 2020 | 14.48 | 15.35 | 14.03 | 14.10 | 455,441 | +0.01(+0.07%) |
Apr 22, 2020 | 15.29 | 15.29 | 14.02 | 14.09 | 347,346 | -1.02(-6.75%) |
Apr 21, 2020 | 15.41 | 16.06 | 14.91 | 15.11 | 387,895 | -1.02(-6.32%) |
Apr 20, 2020 | 16.42 | 17.32 | 15.40 | 16.13 | 381,228 | -1.05(-6.11%) |
Apr 17, 2020 | 15.33 | 17.20 | 15.33 | 17.18 | 662,000 | +2.89(+20.22%) |
Apr 16, 2020 | 16.02 | 16.04 | 14.13 | 14.29 | 342,466 | -1.73(-10.80%) |
Apr 15, 2020 | 16.06 | 16.34 | 15.37 | 16.02 | 366,897 | -1.27(-7.35%) |
Apr 14, 2020 | 17.50 | 18.41 | 16.75 | 17.29 | 418,838 | +0.26(+1.53%) |
Apr 13, 2020 | 19.40 | 19.76 | 16.83 | 17.03 | 352,555 | -2.34(-12.08%) |
Apr 09, 2020 | 18.05 | 20.34 | 18.04 | 19.37 | 651,400 | +2.08(+12.03%) |
Apr 08, 2020 | 14.19 | 17.66 | 13.95 | 17.29 | 706,330 | +3.33(+23.85%) |
Apr 07, 2020 | 13.15 | 15.69 | 12.99 | 13.96 | 1,152,374 | +1.88(+15.56%) |
Apr 06, 2020 | 10.79 | 12.08 | 10.20 | 12.08 | 691,555 | +1.68(+16.15%) |
Apr 03, 2020 | 10.73 | 10.79 | 9.320 | 10.40 | 553,400 | -0.36(-3.35%) |
Apr 02, 2020 | 11.79 | 11.89 | 10.27 | 10.76 | 450,656 | -0.85(-7.32%) |
Apr 01, 2020 | 12.47 | 12.71 | 11.01 | 11.61 | 572,171 | -1.73(-12.97%) |
Mar 31, 2020 | 13.55 | 14.24 | 13.11 | 13.34 | 512,945 | -0.29(-2.13%) |
Mar 30, 2020 | 12.99 | 13.66 | 11.86 | 13.63 | 601,758 | +0.22(+1.64%) |
Mar 27, 2020 | 14.09 | 14.09 | 13.05 | 13.41 | 505,700 | -1.21(-8.28%) |
Mar 26, 2020 | 14.20 | 16.05 | 13.94 | 14.62 | 739,971 | +0.56(+3.98%) |
Mar 25, 2020 | 14.07 | 15.17 | 13.30 | 14.06 | 776,601 | +0.21(+1.52%) |
Mar 24, 2020 | 11.69 | 13.97 | 11.53 | 13.85 | 783,435 | +2.97(+27.30%) |
Mar 23, 2020 | 11.63 | 11.63 | 10.000 | 10.88 | 1,044,021 | -0.85(-7.25%) |
Mar 20, 2020 | 12.66 | 14.05 | 11.55 | 11.73 | 1,091,300 | -0.60(-4.87%) |
Mar 19, 2020 | 9.380 | 12.79 | 8.530 | 12.33 | 1,353,888 | +3.49(+39.48%) |
Mar 18, 2020 | 13.77 | 14.14 | 5.515 | 8.840 | 1,202,902 | -5.91(-40.07%) |
Mar 17, 2020 | 16.69 | 16.97 | 14.14 | 14.75 | 765,546 | -1.63(-9.95%) |
Mar 16, 2020 | 20.35 | 20.44 | 16.10 | 16.38 | 677,175 | -5.72(-25.88%) |
Mar 13, 2020 | 24.06 | 24.99 | 21.41 | 22.10 | 770,700 | -0.04(-0.18%) |
Mar 12, 2020 | 22.64 | 25.45 | 21.11 | 22.14 | 758,316 | -1.97(-8.17%) |
Mar 11, 2020 | 25.78 | 26.44 | 23.97 | 24.11 | 582,652 | -2.48(-9.33%) |
Mar 10, 2020 | 27.74 | 28.58 | 25.69 | 26.59 | 395,063 | -0.29(-1.08%) |
Mar 09, 2020 | 26.82 | 27.23 | 25.66 | 26.88 | 370,313 | -2.25(-7.72%) |
Mar 06, 2020 | 28.82 | 29.96 | 28.48 | 29.13 | 499,100 | -0.77(-2.58%) |
Mar 05, 2020 | 31.75 | 31.75 | 29.58 | 29.90 | 458,227 | -2.52(-7.77%) |
Mar 04, 2020 | 32.03 | 32.45 | 30.73 | 32.42 | 374,845 | +0.51(+1.60%) |
Mar 03, 2020 | 34.15 | 34.32 | 30.97 | 31.91 | 378,656 | -2.27(-6.64%) |
Mar 02, 2020 | 34.39 | 34.82 | 32.57 | 34.18 | 420,284 | -0.23(-0.67%) |
Feb 28, 2020 | 32.02 | 35.37 | 31.99 | 34.41 | 681,700 | +1.33(+4.02%) |
Feb 27, 2020 | 30.91 | 33.50 | 30.65 | 33.08 | 652,421 | +0.39(+1.19%) |
Feb 26, 2020 | 34.63 | 34.83 | 32.60 | 32.69 | 337,457 | -1.65(-4.80%) |
Feb 25, 2020 | 35.57 | 35.82 | 33.80 | 34.34 | 526,400 | -1.16(-3.27%) |
Feb 24, 2020 | 35.71 | 35.93 | 34.75 | 35.50 | 323,106 | -1.70(-4.57%) |
Feb 21, 2020 | 38.51 | 38.82 | 37.03 | 37.20 | 275,300 | -1.52(-3.93%) |
Feb 20, 2020 | 37.91 | 39.32 | 37.75 | 38.72 | 293,066 | +0.79(+2.08%) |
Feb 19, 2020 | 37.86 | 37.98 | 36.49 | 37.93 | 457,792 | +0.24(+0.64%) |
Feb 18, 2020 | 38.73 | 38.97 | 37.51 | 37.69 | 323,855 | -1.11(-2.86%) |
Feb 14, 2020 | 39.20 | 39.31 | 38.30 | 38.80 | 559,000 | -0.36(-0.92%) |
Feb 13, 2020 | 40.35 | 40.42 | 39.13 | 39.16 | 198,368 | -1.40(-3.45%) |
Feb 12, 2020 | 38.65 | 40.59 | 38.65 | 40.56 | 254,691 | +2.26(+5.90%) |
Feb 11, 2020 | 38.88 | 38.88 | 37.92 | 38.30 | 199,098 | -0.57(-1.47%) |
Feb 10, 2020 | 39.64 | 40.10 | 38.72 | 38.87 | 289,288 | -0.78(-1.97%) |
Feb 07, 2020 | 40.69 | 40.75 | 39.24 | 39.65 | 227,800 | -1.21(-2.96%) |
Feb 06, 2020 | 41.53 | 41.53 | 40.53 | 40.86 | 280,119 | -0.55(-1.33%) |
Feb 05, 2020 | 40.41 | 41.77 | 40.27 | 41.41 | 265,878 | +1.41(+3.52%) |
Feb 04, 2020 | 40.97 | 41.36 | 39.70 | 40.00 | 317,681 | -0.40(-0.99%) |