Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.25 | 21.45 | 19.45 | 20.39 | 222,826 | -0.80(-3.79%) |
Apr 29, 2020 | 20.79 | 22.06 | 20.18 | 21.19 | 270,342 | +1.74(+8.93%) |
Apr 28, 2020 | 19.38 | 20.72 | 18.65 | 19.45 | 249,134 | +0.80(+4.30%) |
Apr 27, 2020 | 17.44 | 18.98 | 16.84 | 18.65 | 160,301 | +1.27(+7.31%) |
Apr 24, 2020 | 17.78 | 17.81 | 16.44 | 17.38 | 132,560 | -0.20(-1.14%) |
Apr 23, 2020 | 17.71 | 18.65 | 17.44 | 17.58 | 113,232 | -0.20(-1.13%) |
Apr 22, 2020 | 19.12 | 19.18 | 17.14 | 17.78 | 156,941 | -0.87(-4.66%) |
Apr 21, 2020 | 17.11 | 18.71 | 17.04 | 18.65 | 128,902 | +0.94(+5.28%) |
Apr 20, 2020 | 18.58 | 19.05 | 17.24 | 17.71 | 159,956 | -1.27(-6.69%) |
Apr 17, 2020 | 18.11 | 19.58 | 17.38 | 18.98 | 332,059 | +2.41(+14.52%) |
Apr 16, 2020 | 18.65 | 18.71 | 16.26 | 16.58 | 280,230 | -2.21(-11.74%) |
Apr 15, 2020 | 18.11 | 19.32 | 17.11 | 18.78 | 287,249 | -0.07(-0.35%) |
Apr 14, 2020 | 21.92 | 21.92 | 18.18 | 18.85 | 294,133 | -1.67(-8.14%) |
Apr 13, 2020 | 21.19 | 21.66 | 16.84 | 20.52 | 449,864 | +1.27(+6.60%) |
Apr 09, 2020 | 20.39 | 24.53 | 17.85 | 19.25 | 722,440 | +0.74(+3.97%) |
Apr 08, 2020 | 16.38 | 18.58 | 15.71 | 18.51 | 534,524 | +3.61(+24.22%) |
Apr 07, 2020 | 13.30 | 16.58 | 12.23 | 14.90 | 569,796 | +3.94(+35.98%) |
Apr 06, 2020 | 11.23 | 13.10 | 10.16 | 10.96 | 421,182 | +1.27(+13.10%) |
Apr 03, 2020 | 11.03 | 11.50 | 9.157 | 9.691 | 402,334 | -1.34(-12.12%) |
Apr 02, 2020 | 13.43 | 14.10 | 10.76 | 11.03 | 398,846 | -2.61(-19.12%) |
Apr 01, 2020 | 14.57 | 15.04 | 13.37 | 13.63 | 434,174 | -1.67(-10.92%) |
Mar 31, 2020 | 17.38 | 18.11 | 15.31 | 15.31 | 468,450 | -2.21(-12.60%) |
Mar 30, 2020 | 24.20 | 24.86 | 17.11 | 17.51 | 637,386 | -9.36(-34.83%) |
Mar 27, 2020 | 25.33 | 29.07 | 24.80 | 26.87 | 340,153 | +2.34(+9.54%) |
Mar 26, 2020 | 21.12 | 29.78 | 21.12 | 24.53 | 656,918 | +5.01(+25.68%) |
Mar 25, 2020 | 20.12 | 20.93 | 16.71 | 19.52 | 677,268 | +2.47(+14.51%) |
Mar 24, 2020 | 24.60 | 24.69 | 16.64 | 17.04 | 561,819 | -6.42(-27.35%) |
Mar 23, 2020 | 24.40 | 26.63 | 22.12 | 23.46 | 254,591 | -1.27(-5.14%) |
Mar 20, 2020 | 27.40 | 32.28 | 23.39 | 24.73 | 461,253 | -1.27(-4.88%) |
Mar 19, 2020 | 22.06 | 26.00 | 19.85 | 26.00 | 440,358 | +4.21(+19.32%) |
Mar 18, 2020 | 31.48 | 31.75 | 20.45 | 21.79 | 417,271 | -11.16(-33.87%) |
Mar 17, 2020 | 37.43 | 37.56 | 32.02 | 32.95 | 336,199 | -3.54(-9.71%) |
Mar 16, 2020 | 46.79 | 47.45 | 36.49 | 36.49 | 247,059 | -15.64(-30.00%) |
Mar 13, 2020 | 54.07 | 54.35 | 50.13 | 52.13 | 174,109 | +2.54(+5.12%) |
Mar 12, 2020 | 57.61 | 58.08 | 48.19 | 49.59 | 266,547 | -11.36(-18.64%) |
Mar 11, 2020 | 62.49 | 62.83 | 60.62 | 60.96 | 112,490 | -2.74(-4.30%) |
Mar 10, 2020 | 63.50 | 64.77 | 60.35 | 63.70 | 160,900 | +0.74(+1.17%) |
Mar 09, 2020 | 66.84 | 66.97 | 62.56 | 62.96 | 192,132 | -5.81(-8.45%) |
Mar 06, 2020 | 69.78 | 70.08 | 66.84 | 68.78 | 189,355 | -2.41(-3.38%) |
Mar 05, 2020 | 69.85 | 71.45 | 68.64 | 71.18 | 116,692 | +0.40(+0.57%) |
Mar 04, 2020 | 70.65 | 71.58 | 69.91 | 70.78 | 108,285 | +0.47(+0.67%) |
Mar 03, 2020 | 71.52 | 72.18 | 68.71 | 70.31 | 207,694 | -0.80(-1.13%) |
Mar 02, 2020 | 67.64 | 71.25 | 67.51 | 71.11 | 181,227 | +4.14(+6.19%) |
Feb 28, 2020 | 66.50 | 68.04 | 66.17 | 66.97 | 332,029 | -1.00(-1.47%) |
Feb 27, 2020 | 70.25 | 70.31 | 67.04 | 67.97 | 212,187 | -2.87(-4.06%) |
Feb 26, 2020 | 70.65 | 71.52 | 69.98 | 70.85 | 120,012 | -0.27(-0.38%) |
Feb 25, 2020 | 72.92 | 73.15 | 70.15 | 71.11 | 130,534 | -1.94(-2.65%) |
Feb 24, 2020 | 73.86 | 73.92 | 72.72 | 73.05 | 110,288 | -1.67(-2.24%) |
Feb 21, 2020 | 75.46 | 75.73 | 74.59 | 74.72 | 78,309 | -0.67(-0.89%) |
Feb 20, 2020 | 74.92 | 75.46 | 74.52 | 75.39 | 79,881 | +0.33(+0.45%) |
Feb 19, 2020 | 73.32 | 75.53 | 73.05 | 75.06 | 145,795 | +1.87(+2.56%) |
Feb 18, 2020 | 72.92 | 73.99 | 72.79 | 73.19 | 87,346 | +0.47(+0.64%) |
Feb 14, 2020 | 72.45 | 72.99 | 72.38 | 72.72 | 63,781 | +0.27(+0.37%) |
Feb 13, 2020 | 72.38 | 72.99 | 72.18 | 72.45 | 38,935 | +0.00(+0.00%) |
Feb 12, 2020 | 72.05 | 72.65 | 71.98 | 72.45 | 53,406 | +0.53(+0.74%) |
Feb 11, 2020 | 71.45 | 72.12 | 71.32 | 71.92 | 60,122 | +0.47(+0.65%) |
Feb 10, 2020 | 71.45 | 71.56 | 71.25 | 71.45 | 27,647 | +0.07(+0.09%) |
Feb 07, 2020 | 71.78 | 72.05 | 71.32 | 71.38 | 39,379 | -0.33(-0.47%) |
Feb 06, 2020 | 71.72 | 72.32 | 71.72 | 71.72 | 47,656 | +0.13(+0.19%) |
Feb 05, 2020 | 70.71 | 71.58 | 70.58 | 71.58 | 45,680 | +1.14(+1.61%) |
Feb 04, 2020 | 71.52 | 71.52 | 70.38 | 70.45 | 60,373 | -0.87(-1.22%) |