Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.00 | 45.90 | 41.60 | 43.00 | 3,672 | -2.20(-4.87%) |
Apr 29, 2020 | 49.00 | 51.00 | 43.80 | 45.20 | 5,002 | -3.02(-6.26%) |
Apr 28, 2020 | 47.80 | 50.00 | 46.00 | 48.22 | 1,589 | +0.22(+0.46%) |
Apr 27, 2020 | 50.00 | 57.40 | 47.20 | 48.00 | 3,196 | +0.00(+0.00%) |
Apr 24, 2020 | 48.60 | 51.60 | 44.60 | 48.00 | 2,285 | -0.80(-1.64%) |
Apr 23, 2020 | 55.00 | 55.00 | 47.80 | 48.80 | 3,147 | -1.20(-2.40%) |
Apr 22, 2020 | 50.00 | 60.20 | 50.00 | 50.00 | 4,263 | -11.00(-18.03%) |
Apr 21, 2020 | 63.80 | 64.29 | 51.00 | 61.00 | 7,618 | +0.60(+0.99%) |
Apr 20, 2020 | 71.00 | 73.79 | 60.00 | 60.40 | 3,827 | -8.60(-12.46%) |
Apr 17, 2020 | 79.80 | 79.80 | 66.20 | 69.00 | 2,400 | -8.60(-11.08%) |
Apr 16, 2020 | 70.00 | 80.00 | 64.60 | 77.60 | 3,766 | +6.60(+9.30%) |
Apr 15, 2020 | 64.60 | 84.80 | 64.20 | 71.00 | 7,197 | +6.24(+9.64%) |
Apr 14, 2020 | 67.80 | 75.80 | 58.60 | 64.76 | 2,265 | -2.64(-3.92%) |
Apr 13, 2020 | 56.00 | 69.16 | 50.35 | 67.40 | 3,443 | +13.77(+25.67%) |
Apr 09, 2020 | 54.60 | 55.00 | 50.00 | 53.63 | 355 | -0.97(-1.77%) |
Apr 08, 2020 | 47.80 | 58.40 | 47.20 | 54.60 | 1,747 | +8.40(+18.18%) |
Apr 07, 2020 | 46.80 | 49.86 | 46.20 | 46.20 | 398 | -2.60(-5.33%) |
Apr 06, 2020 | 44.20 | 48.98 | 43.80 | 48.80 | 572 | +3.60(+7.96%) |
Apr 03, 2020 | 44.20 | 46.59 | 41.40 | 45.20 | 700 | -1.80(-3.83%) |
Apr 02, 2020 | 41.80 | 48.00 | 41.80 | 47.00 | 2,658 | -1.40(-2.89%) |
Apr 01, 2020 | 40.60 | 50.80 | 39.00 | 48.40 | 224 | +7.00(+16.91%) |
Mar 31, 2020 | 44.70 | 44.70 | 41.40 | 41.40 | 203 | -2.20(-5.05%) |
Mar 30, 2020 | 49.00 | 49.00 | 40.00 | 43.60 | 394 | -4.80(-9.92%) |
Mar 27, 2020 | 46.30 | 48.80 | 44.41 | 48.40 | 435 | +0.40(+0.83%) |
Mar 26, 2020 | 44.00 | 48.00 | 40.70 | 48.00 | 634 | +5.10(+11.89%) |
Mar 25, 2020 | 38.60 | 43.60 | 37.00 | 42.90 | 652 | +2.90(+7.25%) |
Mar 24, 2020 | 36.50 | 40.00 | 36.28 | 40.00 | 326 | +2.20(+5.82%) |
Mar 23, 2020 | 36.20 | 40.60 | 33.40 | 37.80 | 525 | -1.20(-3.08%) |
Mar 20, 2020 | 39.60 | 42.00 | 38.20 | 39.00 | 440 | +1.20(+3.17%) |
Mar 19, 2020 | 36.00 | 38.00 | 34.00 | 37.80 | 325 | +3.60(+10.53%) |
Mar 18, 2020 | 33.60 | 37.39 | 32.40 | 34.20 | 738 | -3.20(-8.56%) |
Mar 17, 2020 | 38.40 | 41.60 | 35.60 | 37.40 | 1,324 | -3.60(-8.78%) |
Mar 16, 2020 | 42.20 | 50.20 | 41.00 | 41.00 | 1,337 | -3.00(-6.82%) |
Mar 13, 2020 | 48.40 | 52.05 | 43.80 | 44.00 | 675 | -7.00(-13.73%) |
Mar 12, 2020 | 48.00 | 51.00 | 42.40 | 51.00 | 1,468 | +1.40(+2.82%) |
Mar 11, 2020 | 43.20 | 53.20 | 41.60 | 49.60 | 2,437 | +6.60(+15.35%) |
Mar 10, 2020 | 43.40 | 46.60 | 41.20 | 43.00 | 793 | -1.00(-2.27%) |
Mar 09, 2020 | 44.00 | 45.80 | 40.00 | 44.00 | 3,461 | -3.00(-6.38%) |
Mar 06, 2020 | 49.60 | 50.00 | 43.40 | 47.00 | 6,530 | +6.00(+14.63%) |
Mar 05, 2020 | 54.20 | 62.00 | 41.00 | 41.00 | 43,650 | -16.60(-28.82%) |
Mar 04, 2020 | 60.20 | 64.62 | 56.00 | 57.60 | 2,187 | -2.40(-4.00%) |
Mar 03, 2020 | 65.40 | 68.80 | 60.00 | 60.00 | 763 | -4.40(-6.83%) |
Mar 02, 2020 | 66.20 | 67.56 | 61.10 | 64.40 | 1,667 | -2.00(-3.01%) |
Feb 28, 2020 | 71.60 | 75.00 | 65.80 | 66.40 | 1,625 | -6.00(-8.29%) |
Feb 27, 2020 | 74.80 | 76.00 | 70.20 | 72.40 | 593 | -4.00(-5.24%) |
Feb 26, 2020 | 73.80 | 79.80 | 72.00 | 76.40 | 1,414 | +2.00(+2.69%) |
Feb 25, 2020 | 77.20 | 79.97 | 72.80 | 74.40 | 1,073 | -3.20(-4.12%) |
Feb 24, 2020 | 84.00 | 84.40 | 72.56 | 77.60 | 2,714 | -5.80(-6.95%) |
Feb 21, 2020 | 88.00 | 88.80 | 80.60 | 83.40 | 875 | -5.00(-5.66%) |
Feb 20, 2020 | 84.40 | 89.93 | 84.00 | 88.40 | 1,304 | +3.10(+3.63%) |
Feb 19, 2020 | 82.00 | 88.40 | 72.20 | 85.30 | 2,608 | +2.90(+3.52%) |
Feb 18, 2020 | 67.00 | 86.40 | 65.79 | 82.40 | 3,982 | +1.40(+1.73%) |
Feb 14, 2020 | 90.00 | 90.00 | 77.20 | 81.00 | 3,975 | -9.60(-10.60%) |
Feb 13, 2020 | 87.60 | 94.00 | 77.00 | 90.60 | 11,139 | -4.20(-4.43%) |
Feb 12, 2020 | 93.60 | 99.40 | 90.00 | 94.80 | 7,323 | +1.20(+1.28%) |
Feb 11, 2020 | 107.00 | 112.00 | 92.40 | 93.60 | 9,643 | -11.60(-11.03%) |
Feb 10, 2020 | 91.60 | 107.20 | 90.00 | 105.20 | 13,378 | +9.00(+9.36%) |
Feb 07, 2020 | 100.00 | 107.40 | 90.00 | 96.20 | 5,745 | -16.80(-14.87%) |
Feb 06, 2020 | 113.40 | 125.80 | 109.60 | 113.00 | 3,985 | -17.40(-13.34%) |
Feb 05, 2020 | 133.80 | 228.72 | 121.13 | 130.40 | 16,229 | -1.60(-1.21%) |
Feb 04, 2020 | 144.00 | 160.00 | 128.00 | 132.00 | 1,438 | -13.60(-9.34%) |