Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.10 | 21.10 | 19.37 | 19.94 | 124,698 | -1.44(-6.73%) |
Apr 29, 2020 | 23.37 | 23.37 | 21.03 | 21.38 | 124,942 | -0.58(-2.62%) |
Apr 28, 2020 | 22.70 | 23.25 | 21.71 | 21.96 | 63,327 | +0.14(+0.64%) |
Apr 27, 2020 | 21.46 | 22.14 | 21.44 | 21.82 | 78,007 | +0.86(+4.12%) |
Apr 24, 2020 | 20.78 | 21.29 | 20.11 | 20.95 | 42,654 | +0.34(+1.67%) |
Apr 23, 2020 | 21.76 | 22.13 | 20.32 | 20.61 | 83,584 | -1.15(-5.27%) |
Apr 22, 2020 | 21.04 | 22.23 | 20.83 | 21.76 | 48,023 | +1.70(+8.48%) |
Apr 21, 2020 | 20.18 | 20.77 | 19.39 | 20.06 | 51,523 | -1.11(-5.25%) |
Apr 20, 2020 | 22.75 | 23.09 | 21.05 | 21.17 | 89,800 | -2.74(-11.46%) |
Apr 17, 2020 | 23.44 | 24.08 | 22.24 | 23.91 | 105,450 | +2.18(+10.04%) |
Apr 16, 2020 | 22.19 | 22.27 | 21.20 | 21.72 | 59,088 | -0.32(-1.47%) |
Apr 15, 2020 | 22.00 | 22.80 | 21.35 | 22.05 | 91,018 | -2.08(-8.60%) |
Apr 14, 2020 | 23.81 | 24.16 | 23.05 | 24.12 | 153,508 | +2.02(+9.14%) |
Apr 13, 2020 | 24.47 | 24.47 | 21.53 | 22.11 | 169,046 | -2.56(-10.39%) |
Apr 09, 2020 | 23.02 | 25.65 | 22.37 | 24.67 | 320,012 | +3.23(+15.07%) |
Apr 08, 2020 | 18.84 | 21.85 | 18.31 | 21.44 | 99,425 | +2.88(+15.51%) |
Apr 07, 2020 | 21.30 | 21.30 | 18.47 | 18.56 | 106,839 | -0.65(-3.38%) |
Apr 06, 2020 | 17.42 | 19.66 | 17.28 | 19.21 | 125,117 | +3.70(+23.87%) |
Apr 03, 2020 | 16.94 | 17.46 | 15.25 | 15.51 | 88,108 | -1.87(-10.78%) |
Apr 02, 2020 | 15.37 | 17.77 | 15.37 | 17.38 | 94,244 | +1.28(+7.97%) |
Apr 01, 2020 | 17.17 | 17.98 | 14.97 | 16.10 | 177,011 | -3.47(-17.75%) |
Mar 31, 2020 | 22.18 | 22.18 | 19.50 | 19.57 | 198,162 | -2.76(-12.34%) |
Mar 30, 2020 | 20.21 | 22.63 | 20.21 | 22.33 | 111,470 | +2.33(+11.64%) |
Mar 27, 2020 | 17.87 | 22.12 | 17.56 | 20.00 | 163,614 | +0.24(+1.23%) |
Mar 26, 2020 | 16.41 | 20.16 | 15.88 | 19.76 | 200,955 | +4.02(+25.51%) |
Mar 25, 2020 | 15.24 | 17.55 | 13.43 | 15.74 | 200,203 | +1.25(+8.59%) |
Mar 24, 2020 | 13.07 | 14.53 | 12.12 | 14.49 | 137,173 | +3.29(+29.38%) |
Mar 23, 2020 | 13.30 | 13.30 | 9.955 | 11.20 | 83,371 | -1.92(-14.64%) |
Mar 20, 2020 | 17.92 | 17.92 | 12.81 | 13.13 | 126,253 | -3.94(-23.11%) |
Mar 19, 2020 | 20.10 | 20.10 | 16.97 | 17.07 | 66,663 | -3.91(-18.63%) |
Mar 18, 2020 | 20.18 | 21.81 | 17.20 | 20.98 | 117,294 | -2.98(-12.44%) |
Mar 17, 2020 | 18.74 | 24.21 | 18.43 | 23.96 | 76,335 | +6.93(+40.66%) |
Mar 16, 2020 | 21.62 | 24.06 | 17.01 | 17.03 | 146,967 | -9.11(-34.84%) |
Mar 13, 2020 | 26.26 | 26.26 | 21.24 | 26.14 | 38,813 | +3.63(+16.14%) |
Mar 12, 2020 | 27.89 | 28.41 | 20.83 | 22.51 | 111,055 | -9.96(-30.68%) |
Mar 11, 2020 | 36.07 | 36.07 | 30.97 | 32.47 | 62,508 | -5.71(-14.97%) |
Mar 10, 2020 | 39.97 | 40.22 | 33.32 | 38.18 | 80,338 | +0.91(+2.45%) |
Mar 09, 2020 | 36.88 | 40.09 | 35.49 | 37.27 | 99,879 | -7.57(-16.89%) |
Mar 06, 2020 | 42.19 | 45.07 | 40.10 | 44.84 | 75,010 | -0.96(-2.10%) |
Mar 05, 2020 | 45.18 | 47.38 | 44.19 | 45.81 | 87,243 | -2.26(-4.69%) |
Mar 04, 2020 | 42.89 | 48.07 | 42.89 | 48.06 | 67,770 | +7.14(+17.44%) |
Mar 03, 2020 | 43.51 | 45.10 | 40.61 | 40.93 | 100,834 | -1.42(-3.36%) |
Mar 02, 2020 | 37.15 | 42.45 | 36.58 | 42.35 | 128,344 | +6.55(+18.29%) |
Feb 28, 2020 | 37.21 | 37.21 | 33.37 | 35.80 | 99,541 | -4.51(-11.19%) |
Feb 27, 2020 | 45.64 | 46.47 | 40.21 | 40.31 | 82,388 | -6.32(-13.56%) |
Feb 26, 2020 | 47.69 | 49.10 | 46.63 | 46.63 | 44,451 | -1.14(-2.38%) |
Feb 25, 2020 | 51.03 | 51.49 | 47.63 | 47.77 | 83,418 | -3.34(-6.53%) |
Feb 24, 2020 | 51.90 | 53.14 | 50.96 | 51.11 | 84,788 | -2.09(-3.93%) |
Feb 21, 2020 | 53.44 | 54.24 | 53.19 | 53.20 | 38,704 | -0.31(-0.58%) |
Feb 20, 2020 | 52.89 | 53.51 | 52.24 | 53.51 | 42,803 | +0.55(+1.04%) |
Feb 19, 2020 | 54.45 | 54.57 | 52.95 | 52.96 | 67,743 | -1.82(-3.32%) |
Feb 18, 2020 | 54.02 | 54.88 | 53.48 | 54.78 | 80,493 | +1.42(+2.66%) |
Feb 14, 2020 | 52.68 | 53.36 | 52.42 | 53.36 | 49,716 | +0.93(+1.77%) |
Feb 13, 2020 | 50.51 | 52.43 | 50.51 | 52.43 | 43,406 | +1.92(+3.80%) |
Feb 12, 2020 | 50.67 | 50.91 | 49.92 | 50.51 | 18,063 | +0.05(+0.09%) |
Feb 11, 2020 | 50.02 | 50.87 | 50.02 | 50.46 | 28,352 | +0.68(+1.36%) |
Feb 10, 2020 | 49.46 | 49.79 | 49.04 | 49.79 | 29,246 | +0.39(+0.78%) |
Feb 07, 2020 | 49.98 | 50.19 | 49.37 | 49.40 | 15,808 | -0.33(-0.66%) |
Feb 06, 2020 | 49.90 | 50.28 | 49.40 | 49.73 | 28,048 | +0.02(+0.04%) |
Feb 05, 2020 | 49.09 | 50.11 | 48.44 | 49.71 | 32,497 | +0.53(+1.09%) |
Feb 04, 2020 | 51.40 | 51.40 | 49.05 | 49.18 | 84,566 | -1.85(-3.62%) |