Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.93 | 21.93 | 20.18 | 20.62 | 924,877 | +0.68(+3.43%) |
Apr 29, 2020 | 19.20 | 20.92 | 19.20 | 19.94 | 920,597 | +1.49(+8.09%) |
Apr 28, 2020 | 17.53 | 18.99 | 17.53 | 18.44 | 654,172 | +2.03(+12.38%) |
Apr 27, 2020 | 15.32 | 16.54 | 15.31 | 16.41 | 536,870 | +1.35(+8.95%) |
Apr 24, 2020 | 14.72 | 15.39 | 14.46 | 15.07 | 550,866 | +0.54(+3.71%) |
Apr 23, 2020 | 14.32 | 14.96 | 13.78 | 14.53 | 384,504 | +0.38(+2.72%) |
Apr 22, 2020 | 14.95 | 15.10 | 13.96 | 14.14 | 309,506 | -0.31(-2.13%) |
Apr 21, 2020 | 13.92 | 14.64 | 13.72 | 14.45 | 348,147 | -0.03(-0.20%) |
Apr 20, 2020 | 14.95 | 15.10 | 14.20 | 14.48 | 379,308 | -1.08(-6.93%) |
Apr 17, 2020 | 16.03 | 16.68 | 14.96 | 15.56 | 420,083 | +0.75(+5.07%) |
Apr 16, 2020 | 14.57 | 15.16 | 14.02 | 14.81 | 474,293 | +0.34(+2.33%) |
Apr 15, 2020 | 15.24 | 15.37 | 14.13 | 14.47 | 346,309 | -1.47(-9.24%) |
Apr 14, 2020 | 16.37 | 16.85 | 15.40 | 15.94 | 391,509 | +0.53(+3.43%) |
Apr 13, 2020 | 18.25 | 18.58 | 15.05 | 15.41 | 559,318 | -2.84(-15.56%) |
Apr 09, 2020 | 17.39 | 19.23 | 17.39 | 18.25 | 787,708 | +1.60(+9.60%) |
Apr 08, 2020 | 15.02 | 16.92 | 14.69 | 16.65 | 491,004 | +2.07(+14.19%) |
Apr 07, 2020 | 14.64 | 16.14 | 14.22 | 14.58 | 610,705 | +1.27(+9.54%) |
Apr 06, 2020 | 11.75 | 13.74 | 11.47 | 13.31 | 482,645 | +2.46(+22.72%) |
Apr 03, 2020 | 11.64 | 11.91 | 10.43 | 10.85 | 785,838 | -0.83(-7.09%) |
Apr 02, 2020 | 11.77 | 12.26 | 11.22 | 11.68 | 498,507 | -0.20(-1.70%) |
Apr 01, 2020 | 13.20 | 13.23 | 11.71 | 11.88 | 486,343 | -2.09(-14.96%) |
Mar 31, 2020 | 14.84 | 14.88 | 13.63 | 13.97 | 571,531 | -1.03(-6.87%) |
Mar 30, 2020 | 14.98 | 15.19 | 14.09 | 15.00 | 387,349 | -0.18(-1.20%) |
Mar 27, 2020 | 16.14 | 16.14 | 14.49 | 15.18 | 657,029 | -1.67(-9.89%) |
Mar 26, 2020 | 16.83 | 17.64 | 15.82 | 16.85 | 725,890 | +0.21(+1.27%) |
Mar 25, 2020 | 14.50 | 17.19 | 13.97 | 16.63 | 737,066 | +2.51(+17.79%) |
Mar 24, 2020 | 11.84 | 14.28 | 11.84 | 14.12 | 666,669 | +2.76(+24.32%) |
Mar 23, 2020 | 11.52 | 11.83 | 10.54 | 11.36 | 512,183 | -0.21(-1.83%) |
Mar 20, 2020 | 11.68 | 13.03 | 11.39 | 11.57 | 1,013,643 | +0.02(+0.17%) |
Mar 19, 2020 | 9.983 | 12.46 | 8.703 | 11.55 | 1,325,064 | +1.59(+15.94%) |
Mar 18, 2020 | 12.71 | 13.04 | 9.396 | 9.964 | 974,668 | -3.95(-28.37%) |
Mar 17, 2020 | 15.79 | 16.01 | 12.27 | 13.91 | 1,517,412 | -1.44(-9.40%) |
Mar 16, 2020 | 20.65 | 21.66 | 15.32 | 15.35 | 1,039,344 | -7.73(-33.49%) |
Mar 13, 2020 | 24.54 | 24.84 | 20.94 | 23.08 | 641,551 | -0.09(-0.37%) |
Mar 12, 2020 | 24.87 | 24.97 | 23.00 | 23.17 | 723,034 | -3.60(-13.45%) |
Mar 11, 2020 | 28.17 | 28.46 | 25.87 | 26.77 | 579,837 | -2.24(-7.73%) |
Mar 10, 2020 | 29.33 | 29.94 | 26.64 | 29.01 | 488,027 | +0.24(+0.84%) |
Mar 09, 2020 | 30.68 | 30.93 | 28.73 | 28.77 | 534,735 | -3.62(-11.17%) |
Mar 06, 2020 | 32.55 | 32.84 | 31.58 | 32.39 | 453,324 | -1.12(-3.33%) |
Mar 05, 2020 | 34.05 | 34.79 | 32.93 | 33.51 | 544,314 | -1.26(-3.63%) |
Mar 04, 2020 | 34.12 | 35.10 | 33.47 | 34.77 | 682,121 | +1.44(+4.33%) |
Mar 03, 2020 | 33.42 | 34.44 | 32.71 | 33.33 | 791,760 | +0.08(+0.23%) |
Mar 02, 2020 | 32.27 | 33.28 | 31.71 | 33.25 | 406,367 | +1.16(+3.63%) |
Feb 28, 2020 | 31.23 | 32.44 | 30.88 | 32.09 | 783,345 | +0.00(+0.00%) |
Feb 27, 2020 | 31.82 | 32.92 | 31.36 | 32.09 | 452,235 | -0.51(-1.57%) |
Feb 26, 2020 | 33.69 | 33.87 | 32.42 | 32.60 | 559,153 | -1.27(-3.75%) |
Feb 25, 2020 | 35.86 | 36.20 | 33.68 | 33.87 | 341,732 | -2.02(-5.63%) |
Feb 24, 2020 | 36.11 | 36.43 | 35.70 | 35.89 | 390,074 | -0.98(-2.66%) |
Feb 21, 2020 | 37.40 | 37.84 | 36.86 | 36.87 | 659,626 | -0.49(-1.31%) |
Feb 20, 2020 | 36.38 | 37.49 | 36.07 | 37.36 | 526,723 | +0.75(+2.05%) |
Feb 19, 2020 | 36.31 | 36.98 | 36.31 | 36.61 | 398,704 | +0.50(+1.39%) |
Feb 18, 2020 | 36.17 | 36.85 | 35.80 | 36.11 | 476,050 | +0.15(+0.43%) |
Feb 14, 2020 | 36.04 | 36.19 | 35.61 | 35.96 | 548,684 | -0.02(-0.05%) |
Feb 13, 2020 | 35.68 | 36.23 | 35.53 | 35.97 | 520,629 | -0.42(-1.16%) |
Feb 12, 2020 | 36.80 | 36.84 | 35.97 | 36.40 | 827,921 | -0.13(-0.34%) |
Feb 11, 2020 | 35.68 | 36.59 | 35.62 | 36.52 | 623,201 | +1.08(+3.04%) |
Feb 10, 2020 | 34.57 | 35.94 | 34.54 | 35.45 | 996,243 | +1.14(+3.31%) |
Feb 07, 2020 | 33.38 | 35.58 | 33.30 | 34.31 | 1,355,091 | +3.66(+11.93%) |
Feb 06, 2020 | 31.02 | 31.30 | 30.52 | 30.65 | 517,385 | -0.15(-0.50%) |
Feb 05, 2020 | 30.04 | 30.93 | 29.75 | 30.81 | 368,397 | +0.78(+2.60%) |
Feb 04, 2020 | 30.17 | 30.39 | 29.73 | 30.03 | 264,739 | +0.16(+0.55%) |