Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.96 | 20.96 | 19.24 | 19.81 | 125,521 | -1.43(-6.73%) |
Apr 29, 2020 | 23.21 | 23.21 | 20.89 | 21.24 | 125,767 | -0.57(-2.62%) |
Apr 28, 2020 | 22.55 | 23.09 | 21.56 | 21.81 | 63,745 | +0.14(+0.64%) |
Apr 27, 2020 | 21.31 | 22.00 | 21.30 | 21.67 | 78,522 | +0.86(+4.12%) |
Apr 24, 2020 | 20.64 | 21.15 | 19.98 | 20.82 | 42,935 | +0.34(+1.67%) |
Apr 23, 2020 | 21.62 | 21.98 | 20.18 | 20.48 | 84,136 | -1.14(-5.27%) |
Apr 22, 2020 | 20.90 | 22.08 | 20.70 | 21.61 | 48,340 | +1.69(+8.48%) |
Apr 21, 2020 | 20.05 | 20.63 | 19.26 | 19.92 | 51,863 | -1.10(-5.25%) |
Apr 20, 2020 | 22.60 | 22.94 | 20.91 | 21.03 | 90,393 | -2.72(-11.46%) |
Apr 17, 2020 | 23.29 | 23.92 | 22.09 | 23.75 | 106,146 | +2.17(+10.04%) |
Apr 16, 2020 | 22.04 | 22.13 | 21.06 | 21.58 | 59,478 | -0.32(-1.47%) |
Apr 15, 2020 | 21.86 | 22.65 | 21.21 | 21.90 | 91,619 | -2.06(-8.60%) |
Apr 14, 2020 | 23.66 | 24.00 | 22.90 | 23.97 | 154,521 | +2.01(+9.14%) |
Apr 13, 2020 | 24.31 | 24.31 | 21.39 | 21.96 | 170,162 | -2.55(-10.39%) |
Apr 09, 2020 | 22.87 | 25.48 | 22.23 | 24.51 | 322,125 | +3.21(+15.07%) |
Apr 08, 2020 | 18.71 | 21.71 | 18.19 | 21.30 | 100,082 | +2.86(+15.51%) |
Apr 07, 2020 | 21.16 | 21.16 | 18.34 | 18.44 | 107,545 | -0.65(-3.38%) |
Apr 06, 2020 | 17.30 | 19.53 | 17.16 | 19.08 | 125,943 | +3.68(+23.87%) |
Apr 03, 2020 | 16.83 | 17.35 | 15.15 | 15.40 | 88,690 | -1.86(-10.78%) |
Apr 02, 2020 | 15.27 | 17.65 | 15.27 | 17.27 | 94,867 | +1.27(+7.97%) |
Apr 01, 2020 | 17.05 | 17.87 | 14.87 | 15.99 | 178,180 | -3.45(-17.75%) |
Mar 31, 2020 | 22.03 | 22.03 | 19.37 | 19.44 | 199,470 | -2.74(-12.34%) |
Mar 30, 2020 | 20.08 | 22.49 | 20.08 | 22.18 | 112,206 | +2.31(+11.64%) |
Mar 27, 2020 | 17.75 | 21.98 | 17.44 | 19.87 | 164,694 | +0.24(+1.23%) |
Mar 26, 2020 | 16.31 | 20.03 | 15.77 | 19.63 | 202,281 | +3.99(+25.51%) |
Mar 25, 2020 | 15.14 | 17.44 | 13.34 | 15.64 | 201,525 | +1.24(+8.59%) |
Mar 24, 2020 | 12.99 | 14.43 | 12.04 | 14.40 | 138,079 | +3.27(+29.37%) |
Mar 23, 2020 | 13.21 | 13.21 | 9.890 | 11.13 | 83,920 | -1.91(-14.64%) |
Mar 20, 2020 | 17.81 | 17.81 | 12.73 | 13.04 | 127,083 | -3.92(-23.11%) |
Mar 19, 2020 | 19.96 | 19.96 | 16.86 | 16.96 | 67,101 | -3.88(-18.63%) |
Mar 18, 2020 | 20.05 | 21.67 | 17.09 | 20.84 | 118,065 | -2.96(-12.44%) |
Mar 17, 2020 | 18.62 | 24.06 | 18.31 | 23.80 | 76,837 | +6.88(+40.66%) |
Mar 16, 2020 | 21.48 | 23.90 | 16.90 | 16.92 | 147,933 | -9.05(-34.84%) |
Mar 13, 2020 | 26.09 | 26.09 | 21.11 | 25.97 | 39,068 | +3.61(+16.14%) |
Mar 12, 2020 | 27.71 | 28.23 | 20.69 | 22.36 | 111,786 | -9.90(-30.68%) |
Mar 11, 2020 | 35.84 | 35.84 | 30.77 | 32.26 | 62,919 | -5.68(-14.97%) |
Mar 10, 2020 | 39.71 | 39.95 | 33.10 | 37.93 | 80,866 | +0.91(+2.45%) |
Mar 09, 2020 | 36.64 | 39.83 | 35.26 | 37.02 | 100,536 | -7.52(-16.89%) |
Mar 06, 2020 | 41.92 | 44.78 | 39.84 | 44.55 | 75,503 | -0.96(-2.10%) |
Mar 05, 2020 | 44.89 | 47.07 | 43.91 | 45.51 | 87,817 | -2.24(-4.69%) |
Mar 04, 2020 | 42.61 | 47.76 | 42.61 | 47.75 | 68,215 | +7.09(+17.44%) |
Mar 03, 2020 | 43.23 | 44.80 | 40.35 | 40.66 | 101,497 | -1.41(-3.36%) |
Mar 02, 2020 | 36.90 | 42.17 | 36.34 | 42.07 | 129,188 | +6.51(+18.29%) |
Feb 28, 2020 | 36.97 | 36.97 | 33.15 | 35.56 | 100,196 | -4.48(-11.19%) |
Feb 27, 2020 | 45.34 | 46.16 | 39.95 | 40.05 | 82,930 | -6.28(-13.56%) |
Feb 26, 2020 | 47.38 | 48.78 | 46.33 | 46.33 | 44,743 | -1.13(-2.38%) |
Feb 25, 2020 | 50.70 | 51.16 | 47.32 | 47.46 | 83,967 | -3.32(-6.53%) |
Feb 24, 2020 | 51.57 | 52.80 | 50.63 | 50.77 | 85,345 | -2.08(-3.93%) |
Feb 21, 2020 | 53.09 | 53.88 | 52.84 | 52.85 | 38,959 | -0.31(-0.58%) |
Feb 20, 2020 | 52.54 | 53.16 | 51.90 | 53.16 | 43,085 | +0.55(+1.04%) |
Feb 19, 2020 | 54.10 | 54.22 | 52.60 | 52.61 | 68,189 | -1.80(-3.32%) |
Feb 18, 2020 | 53.67 | 54.52 | 53.13 | 54.42 | 81,022 | +1.41(+2.66%) |
Feb 14, 2020 | 52.34 | 53.01 | 52.08 | 53.01 | 50,043 | +0.92(+1.77%) |
Feb 13, 2020 | 50.18 | 52.08 | 50.18 | 52.08 | 43,692 | +1.90(+3.80%) |
Feb 12, 2020 | 50.34 | 50.58 | 49.60 | 50.18 | 18,182 | +0.05(+0.09%) |
Feb 11, 2020 | 49.69 | 50.53 | 49.69 | 50.13 | 28,538 | +0.67(+1.36%) |
Feb 10, 2020 | 49.14 | 49.46 | 48.72 | 49.46 | 29,438 | +0.38(+0.78%) |
Feb 07, 2020 | 49.65 | 49.86 | 49.05 | 49.08 | 15,912 | -0.33(-0.66%) |
Feb 06, 2020 | 49.57 | 49.95 | 49.08 | 49.41 | 28,232 | +0.02(+0.04%) |
Feb 05, 2020 | 48.77 | 49.78 | 48.12 | 49.39 | 32,711 | +0.53(+1.09%) |
Feb 04, 2020 | 51.06 | 51.06 | 48.73 | 48.86 | 85,122 | -1.83(-3.62%) |