Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.40 | 42.60 | 32.20 | 37.40 | 135,493 | +4.40(+13.33%) |
Apr 29, 2020 | 30.80 | 33.60 | 29.60 | 33.00 | 53,918 | +1.40(+4.43%) |
Apr 28, 2020 | 29.60 | 35.00 | 28.00 | 31.60 | 86,236 | +2.80(+9.72%) |
Apr 27, 2020 | 28.00 | 29.20 | 27.60 | 28.80 | 19,622 | +1.80(+6.67%) |
Apr 24, 2020 | 29.20 | 30.30 | 27.00 | 27.00 | 25,865 | -3.20(-10.60%) |
Apr 23, 2020 | 26.00 | 30.80 | 25.60 | 30.20 | 60,103 | +4.00(+15.27%) |
Apr 22, 2020 | 26.80 | 27.80 | 25.60 | 26.20 | 17,796 | -0.20(-0.76%) |
Apr 21, 2020 | 28.00 | 28.00 | 25.20 | 26.40 | 36,687 | -1.80(-6.38%) |
Apr 20, 2020 | 30.00 | 32.60 | 27.00 | 28.20 | 79,892 | -1.40(-4.73%) |
Apr 17, 2020 | 31.00 | 31.10 | 28.00 | 29.60 | 44,250 | -0.60(-1.99%) |
Apr 16, 2020 | 31.20 | 31.80 | 29.40 | 30.20 | 32,574 | -1.00(-3.21%) |
Apr 15, 2020 | 32.60 | 33.20 | 30.40 | 31.20 | 19,565 | -2.20(-6.59%) |
Apr 14, 2020 | 33.20 | 35.00 | 31.60 | 33.40 | 90,097 | +2.20(+7.05%) |
Apr 13, 2020 | 30.60 | 32.20 | 28.40 | 31.20 | 44,511 | +0.40(+1.30%) |
Apr 09, 2020 | 31.60 | 31.70 | 29.80 | 30.80 | 18,525 | -1.20(-3.75%) |
Apr 08, 2020 | 31.60 | 33.60 | 31.20 | 32.00 | 17,035 | -0.20(-0.62%) |
Apr 07, 2020 | 34.20 | 34.30 | 30.00 | 32.20 | 20,343 | -0.20(-0.62%) |
Apr 06, 2020 | 32.80 | 33.80 | 30.60 | 32.40 | 17,183 | +1.00(+3.18%) |
Apr 03, 2020 | 32.20 | 32.80 | 30.60 | 31.40 | 6,900 | -1.20(-3.68%) |
Apr 02, 2020 | 33.40 | 33.60 | 31.00 | 32.60 | 6,380 | -1.00(-2.98%) |
Apr 01, 2020 | 35.00 | 36.00 | 32.40 | 33.60 | 8,805 | -1.80(-5.08%) |
Mar 31, 2020 | 33.00 | 49.00 | 32.20 | 35.40 | 55,834 | +1.40(+4.12%) |
Mar 30, 2020 | 37.80 | 38.00 | 33.40 | 34.00 | 11,133 | -3.20(-8.60%) |
Mar 27, 2020 | 33.00 | 37.40 | 31.21 | 37.20 | 15,370 | +3.00(+8.77%) |
Mar 26, 2020 | 33.40 | 35.20 | 32.40 | 34.20 | 8,924 | +0.40(+1.18%) |
Mar 25, 2020 | 35.40 | 36.00 | 33.00 | 33.80 | 14,148 | -1.40(-3.98%) |
Mar 24, 2020 | 38.00 | 39.60 | 34.40 | 35.20 | 27,348 | -2.40(-6.38%) |
Mar 23, 2020 | 38.00 | 39.20 | 31.00 | 37.60 | 41,807 | +4.00(+11.90%) |
Mar 20, 2020 | 28.60 | 57.20 | 28.00 | 33.60 | 413,375 | +7.60(+29.23%) |
Mar 19, 2020 | 23.20 | 29.80 | 23.20 | 26.00 | 16,330 | +3.00(+13.04%) |
Mar 18, 2020 | 24.00 | 24.60 | 20.00 | 23.00 | 16,095 | -2.80(-10.85%) |
Mar 17, 2020 | 26.40 | 30.80 | 24.20 | 25.80 | 11,039 | -0.20(-0.77%) |
Mar 16, 2020 | 23.60 | 34.80 | 23.60 | 26.00 | 23,833 | -2.20(-7.80%) |
Mar 13, 2020 | 34.00 | 34.00 | 26.43 | 28.20 | 26,915 | -3.40(-10.76%) |
Mar 12, 2020 | 40.20 | 40.60 | 31.60 | 31.60 | 47,875 | -10.20(-24.40%) |
Mar 11, 2020 | 41.60 | 48.00 | 40.20 | 41.80 | 83,339 | +0.60(+1.46%) |
Mar 10, 2020 | 46.60 | 47.00 | 40.60 | 41.20 | 15,554 | -3.60(-8.04%) |
Mar 09, 2020 | 48.00 | 50.20 | 44.40 | 44.80 | 21,754 | -11.40(-20.28%) |
Mar 06, 2020 | 65.40 | 65.80 | 55.00 | 56.20 | 32,185 | -12.20(-17.84%) |
Mar 05, 2020 | 65.20 | 79.80 | 65.20 | 68.40 | 107,668 | +1.80(+2.70%) |
Mar 04, 2020 | 66.40 | 69.00 | 66.40 | 66.60 | 10,338 | +0.80(+1.22%) |
Mar 03, 2020 | 66.60 | 67.34 | 65.40 | 65.80 | 9,507 | -0.80(-1.20%) |
Mar 02, 2020 | 70.00 | 71.35 | 65.60 | 66.60 | 13,453 | -5.00(-6.98%) |
Feb 28, 2020 | 76.00 | 81.60 | 70.20 | 71.60 | 23,895 | -10.40(-12.68%) |
Feb 27, 2020 | 81.80 | 86.60 | 80.80 | 82.00 | 11,587 | -6.00(-6.82%) |
Feb 26, 2020 | 88.20 | 90.20 | 86.60 | 88.00 | 4,754 | -0.80(-0.90%) |
Feb 25, 2020 | 93.00 | 93.00 | 85.80 | 88.80 | 6,019 | -3.80(-4.10%) |
Feb 24, 2020 | 90.20 | 92.80 | 89.00 | 92.60 | 16,182 | -1.80(-1.91%) |
Feb 21, 2020 | 98.20 | 98.40 | 93.20 | 94.40 | 10,580 | -4.40(-4.45%) |
Feb 20, 2020 | 104.40 | 104.40 | 96.20 | 98.80 | 18,024 | +4.00(+4.22%) |
Feb 19, 2020 | 95.40 | 97.00 | 92.40 | 94.80 | 11,701 | -1.60(-1.66%) |
Feb 18, 2020 | 95.20 | 98.15 | 93.53 | 96.40 | 7,185 | -0.40(-0.41%) |
Feb 14, 2020 | 100.40 | 101.20 | 95.20 | 96.80 | 6,260 | -3.80(-3.78%) |
Feb 13, 2020 | 101.20 | 101.20 | 98.60 | 100.60 | 8,340 | -1.20(-1.18%) |
Feb 12, 2020 | 98.00 | 105.00 | 98.00 | 101.80 | 16,591 | +1.40(+1.39%) |
Feb 11, 2020 | 101.00 | 101.40 | 98.40 | 100.40 | 2,949 | -0.80(-0.79%) |
Feb 10, 2020 | 97.20 | 103.80 | 97.20 | 101.20 | 4,326 | +2.80(+2.85%) |
Feb 07, 2020 | 102.00 | 103.40 | 98.00 | 98.40 | 13,445 | -4.80(-4.65%) |
Feb 06, 2020 | 104.40 | 104.60 | 102.00 | 103.20 | 8,447 | -1.60(-1.53%) |
Feb 05, 2020 | 102.40 | 106.00 | 102.20 | 104.80 | 5,751 | +2.80(+2.75%) |
Feb 04, 2020 | 100.80 | 105.80 | 100.40 | 102.00 | 12,810 | +1.60(+1.59%) |