Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.47 | 15.72 | 12.07 | 14.73 | 1,206,389 | +0.96(+6.97%) |
Apr 29, 2020 | 11.90 | 13.84 | 11.45 | 13.77 | 1,374,226 | +2.36(+20.68%) |
Apr 28, 2020 | 12.36 | 12.63 | 10.20 | 11.41 | 1,284,793 | -0.89(-7.24%) |
Apr 27, 2020 | 11.90 | 12.64 | 11.15 | 12.30 | 910,043 | -0.92(-6.96%) |
Apr 24, 2020 | 13.59 | 14.33 | 11.88 | 13.22 | 1,037,400 | +1.55(+13.28%) |
Apr 23, 2020 | 10.35 | 12.46 | 9.790 | 11.67 | 1,253,039 | +1.17(+11.14%) |
Apr 22, 2020 | 13.00 | 13.00 | 10.00 | 10.50 | 546,361 | -1.00(-8.70%) |
Apr 21, 2020 | 12.40 | 12.40 | 11.00 | 11.50 | 474,192 | -2.22(-16.21%) |
Apr 20, 2020 | 13.63 | 15.50 | 13.21 | 13.72 | 533,521 | +0.09(+0.66%) |
Apr 17, 2020 | 16.01 | 16.33 | 13.50 | 13.63 | 435,504 | -2.37(-14.78%) |
Apr 16, 2020 | 17.00 | 17.00 | 15.00 | 16.00 | 282,709 | +0.00(+0.00%) |
Apr 15, 2020 | 18.50 | 19.00 | 16.00 | 16.00 | 240,029 | -2.77(-14.76%) |
Apr 14, 2020 | 20.00 | 20.12 | 18.10 | 18.77 | 168,478 | -0.23(-1.21%) |
Apr 13, 2020 | 20.50 | 21.00 | 18.09 | 19.00 | 247,106 | +0.16(+0.88%) |
Apr 09, 2020 | 17.50 | 19.75 | 17.50 | 18.84 | 415,664 | +1.60(+9.28%) |
Apr 08, 2020 | 17.64 | 17.75 | 15.59 | 17.23 | 282,902 | +0.70(+4.20%) |
Apr 07, 2020 | 19.25 | 19.59 | 16.32 | 16.54 | 360,728 | -1.29(-7.23%) |
Apr 06, 2020 | 18.90 | 19.43 | 17.50 | 17.83 | 149,891 | -0.14(-0.75%) |
Apr 03, 2020 | 20.64 | 20.64 | 17.05 | 17.96 | 246,326 | -1.54(-7.87%) |
Apr 02, 2020 | 20.50 | 21.50 | 18.00 | 19.50 | 187,394 | +1.98(+11.30%) |
Apr 01, 2020 | 19.50 | 20.00 | 17.52 | 17.52 | 176,608 | -1.98(-10.18%) |
Mar 31, 2020 | 20.98 | 23.00 | 19.50 | 19.50 | 148,312 | +0.77(+4.14%) |
Mar 30, 2020 | 21.64 | 22.50 | 17.50 | 18.73 | 218,104 | -2.77(-12.90%) |
Mar 27, 2020 | 22.93 | 25.75 | 21.50 | 21.50 | 135,380 | -2.50(-10.40%) |
Mar 26, 2020 | 26.00 | 28.46 | 22.39 | 24.00 | 203,000 | -1.75(-6.81%) |
Mar 25, 2020 | 31.00 | 32.62 | 25.05 | 25.75 | 255,140 | -7.25(-21.95%) |
Mar 24, 2020 | 25.00 | 33.50 | 25.00 | 33.00 | 279,427 | +7.91(+31.50%) |
Mar 23, 2020 | 21.50 | 25.50 | 21.00 | 25.09 | 191,547 | +1.95(+8.40%) |
Mar 20, 2020 | 22.57 | 24.98 | 20.00 | 23.15 | 301,462 | +0.65(+2.89%) |
Mar 19, 2020 | 19.53 | 24.27 | 19.00 | 22.50 | 200,859 | +2.13(+10.46%) |
Mar 18, 2020 | 22.00 | 23.50 | 17.50 | 20.37 | 208,739 | -4.30(-17.43%) |
Mar 17, 2020 | 18.77 | 26.00 | 18.25 | 24.67 | 311,126 | +6.42(+35.18%) |
Mar 16, 2020 | 17.00 | 18.90 | 15.50 | 18.25 | 233,069 | -0.25(-1.35%) |
Mar 13, 2020 | 19.00 | 19.50 | 16.50 | 18.50 | 215,918 | +2.50(+15.62%) |
Mar 12, 2020 | 18.00 | 18.44 | 15.50 | 16.00 | 241,547 | -3.83(-19.31%) |
Mar 11, 2020 | 22.00 | 23.00 | 16.32 | 19.83 | 362,341 | -1.67(-7.77%) |
Mar 10, 2020 | 31.77 | 32.25 | 19.79 | 21.50 | 583,074 | -3.42(-13.73%) |
Mar 09, 2020 | 26.88 | 28.34 | 24.92 | 24.92 | 360,271 | -22.07(-46.96%) |
Mar 06, 2020 | 64.01 | 64.01 | 46.49 | 46.99 | 495,401 | -18.49(-28.24%) |
Mar 05, 2020 | 76.23 | 77.69 | 62.55 | 65.48 | 404,779 | -14.17(-17.79%) |
Mar 04, 2020 | 84.05 | 84.05 | 75.74 | 79.65 | 195,216 | -2.93(-3.55%) |
Mar 03, 2020 | 88.44 | 89.91 | 80.62 | 82.58 | 168,411 | -4.40(-5.06%) |
Mar 02, 2020 | 87.47 | 87.95 | 77.20 | 86.98 | 216,500 | +0.98(+1.14%) |
Feb 28, 2020 | 78.18 | 86.00 | 78.18 | 86.00 | 175,480 | +3.91(+4.76%) |
Feb 27, 2020 | 83.07 | 83.07 | 73.30 | 82.09 | 311,180 | -5.38(-6.15%) |
Feb 26, 2020 | 88.44 | 91.86 | 85.51 | 87.47 | 137,882 | +0.00(+0.00%) |
Feb 25, 2020 | 96.75 | 97.24 | 85.02 | 87.47 | 186,614 | -8.31(-8.67%) |
Feb 24, 2020 | 104.08 | 105.06 | 94.80 | 95.77 | 173,185 | -16.61(-14.78%) |
Feb 21, 2020 | 109.94 | 112.88 | 104.09 | 112.39 | 140,413 | -1.47(-1.29%) |
Feb 20, 2020 | 112.39 | 115.32 | 109.94 | 113.85 | 197,402 | +2.93(+2.64%) |
Feb 19, 2020 | 109.45 | 110.92 | 107.01 | 110.92 | 92,405 | +2.93(+2.71%) |
Feb 18, 2020 | 108.48 | 109.94 | 102.61 | 107.99 | 141,734 | -2.93(-2.64%) |
Feb 14, 2020 | 111.41 | 111.90 | 107.01 | 110.92 | 83,155 | +0.49(+0.44%) |
Feb 13, 2020 | 110.43 | 113.85 | 109.45 | 110.43 | 75,663 | -0.98(-0.88%) |
Feb 12, 2020 | 112.88 | 116.30 | 110.92 | 111.41 | 136,409 | +3.91(+3.64%) |
Feb 11, 2020 | 107.01 | 110.43 | 105.06 | 107.50 | 95,242 | +2.93(+2.80%) |
Feb 10, 2020 | 105.06 | 107.99 | 102.12 | 104.57 | 94,052 | -1.47(-1.38%) |
Feb 07, 2020 | 104.08 | 108.97 | 103.59 | 106.03 | 85,810 | -0.49(-0.46%) |
Feb 06, 2020 | 112.88 | 112.88 | 104.57 | 106.52 | 115,554 | -4.40(-3.96%) |
Feb 05, 2020 | 105.55 | 113.36 | 105.55 | 110.92 | 134,652 | +10.75(+10.73%) |
Feb 04, 2020 | 102.12 | 106.52 | 99.68 | 100.17 | 159,817 | +0.98(+0.98%) |