Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.15 | 20.38 | 18.78 | 19.89 | 825,106 | -1.00(-4.80%) |
Apr 29, 2020 | 18.27 | 23.21 | 18.27 | 20.90 | 1,037,595 | +3.51(+20.18%) |
Apr 28, 2020 | 17.51 | 18.52 | 17.15 | 17.39 | 432,057 | +0.63(+3.77%) |
Apr 27, 2020 | 16.12 | 17.11 | 16.12 | 16.76 | 417,261 | +0.85(+5.37%) |
Apr 24, 2020 | 15.29 | 16.21 | 15.29 | 15.90 | 547,136 | +0.62(+4.07%) |
Apr 23, 2020 | 14.30 | 15.65 | 14.30 | 15.28 | 420,175 | +1.07(+7.51%) |
Apr 22, 2020 | 14.23 | 14.56 | 13.39 | 14.21 | 384,066 | +0.38(+2.75%) |
Apr 21, 2020 | 14.22 | 14.52 | 13.59 | 13.83 | 332,290 | -0.79(-5.40%) |
Apr 20, 2020 | 14.73 | 14.88 | 14.30 | 14.62 | 479,994 | -0.58(-3.79%) |
Apr 17, 2020 | 14.11 | 15.29 | 14.00 | 15.20 | 391,365 | +1.78(+13.29%) |
Apr 16, 2020 | 13.71 | 13.93 | 13.08 | 13.41 | 572,148 | -0.34(-2.50%) |
Apr 15, 2020 | 14.24 | 14.49 | 13.43 | 13.76 | 454,616 | -1.24(-8.29%) |
Apr 14, 2020 | 15.77 | 15.87 | 14.63 | 15.00 | 255,464 | -0.13(-0.86%) |
Apr 13, 2020 | 15.58 | 15.58 | 14.46 | 15.13 | 344,395 | -0.43(-2.74%) |
Apr 09, 2020 | 15.40 | 16.83 | 15.30 | 15.56 | 540,457 | +0.97(+6.62%) |
Apr 08, 2020 | 13.59 | 14.95 | 12.97 | 14.59 | 503,133 | +1.30(+9.78%) |
Apr 07, 2020 | 12.89 | 13.90 | 12.62 | 13.29 | 856,947 | +1.27(+10.58%) |
Apr 06, 2020 | 11.05 | 12.39 | 11.05 | 12.02 | 481,858 | +1.73(+16.77%) |
Apr 03, 2020 | 11.03 | 11.28 | 9.970 | 10.29 | 517,080 | -0.82(-7.35%) |
Apr 02, 2020 | 11.44 | 12.13 | 10.96 | 11.11 | 600,717 | -0.62(-5.30%) |
Apr 01, 2020 | 11.57 | 12.43 | 11.30 | 11.73 | 610,156 | -0.59(-4.82%) |
Mar 31, 2020 | 12.29 | 12.80 | 11.96 | 12.33 | 598,026 | -0.17(-1.34%) |
Mar 30, 2020 | 12.75 | 12.91 | 11.42 | 12.49 | 552,172 | -0.42(-3.23%) |
Mar 27, 2020 | 12.83 | 13.32 | 12.16 | 12.91 | 869,449 | -0.62(-4.59%) |
Mar 26, 2020 | 12.75 | 14.36 | 12.69 | 13.53 | 941,130 | +0.98(+7.84%) |
Mar 25, 2020 | 10.04 | 12.78 | 10.04 | 12.55 | 1,420,103 | +2.62(+26.36%) |
Mar 24, 2020 | 10.19 | 10.31 | 9.552 | 9.933 | 964,418 | +0.67(+7.21%) |
Mar 23, 2020 | 10.22 | 10.34 | 9.042 | 9.264 | 590,246 | -0.96(-9.36%) |
Mar 20, 2020 | 11.56 | 12.22 | 9.993 | 10.22 | 962,631 | -1.26(-10.99%) |
Mar 19, 2020 | 9.923 | 12.23 | 8.355 | 11.48 | 884,391 | +1.33(+13.07%) |
Mar 18, 2020 | 11.49 | 11.70 | 8.791 | 10.16 | 728,029 | -2.28(-18.36%) |
Mar 17, 2020 | 13.44 | 14.00 | 11.72 | 12.44 | 906,293 | -0.32(-2.47%) |
Mar 16, 2020 | 14.55 | 15.73 | 12.72 | 12.75 | 511,705 | -4.14(-24.51%) |
Mar 13, 2020 | 16.90 | 17.11 | 15.39 | 16.89 | 586,455 | +0.84(+5.20%) |
Mar 12, 2020 | 18.57 | 18.57 | 15.86 | 16.06 | 649,582 | -3.77(-19.01%) |
Mar 11, 2020 | 21.30 | 21.47 | 19.60 | 19.83 | 426,757 | -2.25(-10.21%) |
Mar 10, 2020 | 22.80 | 23.39 | 21.33 | 22.08 | 825,720 | +0.14(+0.63%) |
Mar 09, 2020 | 22.06 | 22.44 | 21.35 | 21.94 | 880,703 | -1.43(-6.13%) |
Mar 06, 2020 | 23.10 | 23.80 | 22.65 | 23.38 | 561,278 | -0.55(-2.28%) |
Mar 05, 2020 | 25.03 | 25.33 | 23.64 | 23.92 | 375,560 | -1.75(-6.80%) |
Mar 04, 2020 | 25.16 | 25.70 | 24.74 | 25.67 | 437,333 | +0.94(+3.81%) |
Mar 03, 2020 | 25.30 | 25.87 | 24.17 | 24.73 | 438,065 | -0.67(-2.66%) |
Mar 02, 2020 | 25.91 | 26.07 | 24.91 | 25.40 | 349,304 | -0.47(-1.82%) |
Feb 28, 2020 | 24.71 | 25.97 | 24.51 | 25.87 | 859,991 | +0.23(+0.90%) |
Feb 27, 2020 | 24.95 | 26.34 | 24.50 | 25.64 | 786,717 | +0.00(+0.00%) |
Feb 26, 2020 | 26.98 | 27.16 | 25.36 | 25.64 | 603,738 | -1.10(-4.11%) |
Feb 25, 2020 | 27.72 | 27.72 | 26.55 | 26.74 | 324,437 | -0.77(-2.79%) |
Feb 24, 2020 | 24.79 | 27.64 | 24.78 | 27.51 | 606,780 | +1.54(+5.94%) |
Feb 21, 2020 | 26.73 | 26.79 | 25.87 | 25.96 | 268,192 | -0.87(-3.24%) |
Feb 20, 2020 | 26.61 | 27.96 | 26.55 | 26.83 | 384,974 | +0.08(+0.31%) |
Feb 19, 2020 | 28.27 | 28.81 | 24.65 | 26.75 | 1,972,970 | -1.80(-6.31%) |
Feb 18, 2020 | 29.12 | 29.52 | 28.00 | 28.55 | 439,652 | -0.81(-2.77%) |
Feb 14, 2020 | 29.31 | 30.36 | 29.00 | 29.36 | 525,670 | +0.04(+0.13%) |
Feb 13, 2020 | 29.30 | 29.84 | 29.29 | 29.33 | 307,739 | -0.32(-1.09%) |
Feb 12, 2020 | 30.45 | 30.69 | 29.17 | 29.65 | 266,909 | -0.59(-1.96%) |
Feb 11, 2020 | 30.13 | 30.77 | 29.75 | 30.24 | 250,249 | +0.67(+2.28%) |
Feb 10, 2020 | 29.08 | 29.59 | 28.82 | 29.57 | 207,697 | +0.34(+1.17%) |
Feb 07, 2020 | 29.75 | 29.82 | 28.94 | 29.22 | 166,781 | -0.72(-2.41%) |
Feb 06, 2020 | 31.03 | 31.03 | 29.91 | 29.95 | 193,969 | -0.97(-3.14%) |
Feb 05, 2020 | 30.33 | 30.99 | 29.85 | 30.92 | 274,693 | +1.02(+3.40%) |
Feb 04, 2020 | 30.33 | 30.70 | 29.69 | 29.90 | 301,994 | -0.01(-0.03%) |