Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.20 | 26.90 | 21.50 | 23.00 | 234,916 | -1.70(-6.88%) |
Apr 29, 2020 | 19.10 | 28.00 | 18.90 | 24.70 | 703,372 | +6.60(+36.46%) |
Apr 28, 2020 | 18.00 | 19.00 | 17.00 | 18.10 | 400,265 | +0.30(+1.69%) |
Apr 27, 2020 | 18.30 | 18.70 | 17.30 | 17.80 | 141,838 | -0.10(-0.56%) |
Apr 24, 2020 | 17.30 | 18.10 | 16.60 | 17.90 | 131,320 | +1.00(+5.92%) |
Apr 23, 2020 | 18.00 | 18.50 | 16.50 | 16.90 | 147,662 | -0.90(-5.06%) |
Apr 22, 2020 | 18.50 | 18.50 | 16.80 | 17.80 | 119,432 | +0.20(+1.14%) |
Apr 21, 2020 | 16.40 | 18.30 | 15.30 | 17.60 | 310,887 | +1.10(+6.67%) |
Apr 20, 2020 | 18.60 | 18.60 | 16.40 | 16.50 | 74,197 | -1.30(-7.30%) |
Apr 17, 2020 | 18.00 | 18.30 | 16.65 | 17.80 | 151,730 | +0.70(+4.09%) |
Apr 16, 2020 | 18.10 | 18.50 | 16.70 | 17.10 | 62,116 | -0.40(-2.29%) |
Apr 15, 2020 | 18.10 | 19.00 | 16.60 | 17.50 | 93,285 | -1.00(-5.41%) |
Apr 14, 2020 | 19.00 | 19.80 | 18.40 | 18.50 | 60,159 | +0.30(+1.65%) |
Apr 13, 2020 | 19.90 | 19.90 | 17.60 | 18.20 | 113,047 | -1.55(-7.85%) |
Apr 09, 2020 | 19.20 | 20.50 | 18.60 | 19.75 | 110,360 | +1.25(+6.76%) |
Apr 08, 2020 | 18.90 | 20.10 | 18.40 | 18.50 | 56,084 | +0.10(+0.54%) |
Apr 07, 2020 | 21.50 | 21.50 | 18.10 | 18.40 | 107,780 | -1.90(-9.36%) |
Apr 06, 2020 | 19.40 | 21.90 | 19.20 | 20.30 | 58,832 | +2.00(+10.93%) |
Apr 03, 2020 | 20.00 | 20.00 | 17.60 | 18.30 | 44,360 | -1.30(-6.63%) |
Apr 02, 2020 | 19.30 | 22.60 | 18.60 | 19.60 | 137,130 | +0.20(+1.03%) |
Apr 01, 2020 | 19.50 | 19.50 | 17.50 | 19.40 | 124,430 | -0.50(-2.51%) |
Mar 31, 2020 | 20.60 | 21.10 | 19.20 | 19.90 | 66,501 | -0.50(-2.45%) |
Mar 30, 2020 | 21.60 | 21.90 | 19.00 | 20.40 | 110,111 | -1.80(-8.11%) |
Mar 27, 2020 | 21.10 | 28.50 | 21.10 | 22.20 | 383,260 | -0.90(-3.90%) |
Mar 26, 2020 | 23.20 | 23.50 | 20.30 | 23.10 | 154,260 | -0.90(-3.75%) |
Mar 25, 2020 | 19.90 | 24.80 | 18.50 | 24.00 | 527,590 | +7.10(+42.01%) |
Mar 24, 2020 | 11.80 | 22.40 | 11.50 | 16.90 | 376,773 | +6.90(+69.00%) |
Mar 23, 2020 | 11.20 | 11.80 | 10.00 | 10.00 | 117,155 | -0.70(-6.54%) |
Mar 20, 2020 | 13.10 | 13.30 | 10.70 | 10.70 | 167,050 | -1.80(-14.40%) |
Mar 19, 2020 | 12.00 | 13.50 | 11.70 | 12.50 | 109,031 | +0.50(+4.17%) |
Mar 18, 2020 | 15.30 | 15.90 | 11.80 | 12.00 | 114,404 | -4.40(-26.83%) |
Mar 17, 2020 | 15.20 | 16.60 | 13.00 | 16.40 | 138,351 | +1.50(+10.07%) |
Mar 16, 2020 | 18.50 | 19.10 | 14.70 | 14.90 | 105,522 | -2.60(-14.86%) |
Mar 13, 2020 | 20.50 | 21.00 | 16.70 | 17.50 | 221,070 | -1.20(-6.42%) |
Mar 12, 2020 | 24.10 | 24.60 | 16.80 | 18.70 | 255,309 | -5.70(-23.36%) |
Mar 11, 2020 | 30.00 | 30.10 | 23.50 | 24.40 | 151,409 | -6.00(-19.74%) |
Mar 10, 2020 | 32.80 | 34.00 | 30.00 | 30.40 | 67,040 | -0.80(-2.56%) |
Mar 09, 2020 | 32.30 | 35.00 | 30.80 | 31.20 | 83,820 | -5.70(-15.45%) |
Mar 06, 2020 | 38.00 | 39.10 | 35.70 | 36.90 | 70,410 | -2.30(-5.87%) |
Mar 05, 2020 | 42.10 | 42.70 | 38.80 | 39.20 | 80,536 | -3.00(-7.11%) |
Mar 04, 2020 | 39.90 | 43.00 | 39.00 | 42.20 | 114,787 | +3.60(+9.33%) |
Mar 03, 2020 | 40.40 | 41.75 | 38.35 | 38.60 | 125,404 | -1.30(-3.26%) |
Mar 02, 2020 | 42.50 | 43.30 | 38.40 | 39.90 | 85,150 | -2.00(-4.77%) |
Feb 28, 2020 | 42.10 | 44.70 | 39.30 | 41.90 | 120,410 | -1.80(-4.12%) |
Feb 27, 2020 | 45.50 | 46.25 | 43.30 | 43.70 | 113,414 | -3.10(-6.62%) |
Feb 26, 2020 | 50.80 | 52.40 | 46.00 | 46.80 | 69,033 | -3.50(-6.96%) |
Feb 25, 2020 | 54.00 | 54.86 | 49.90 | 50.30 | 35,460 | -3.30(-6.16%) |
Feb 24, 2020 | 55.80 | 56.94 | 53.20 | 53.60 | 40,893 | -4.80(-8.22%) |
Feb 21, 2020 | 59.10 | 59.60 | 57.70 | 58.40 | 37,750 | -0.90(-1.52%) |
Feb 20, 2020 | 58.50 | 60.00 | 58.00 | 59.30 | 41,199 | +0.50(+0.85%) |
Feb 19, 2020 | 59.90 | 60.80 | 58.60 | 58.80 | 34,170 | -1.00(-1.67%) |
Feb 18, 2020 | 60.40 | 61.00 | 59.40 | 59.80 | 33,734 | -1.20(-1.97%) |
Feb 14, 2020 | 61.70 | 62.30 | 60.20 | 61.00 | 22,880 | -0.50(-0.81%) |
Feb 13, 2020 | 63.30 | 63.36 | 60.50 | 61.50 | 37,547 | -2.40(-3.76%) |
Feb 12, 2020 | 64.80 | 65.80 | 61.90 | 63.90 | 28,568 | -0.70(-1.08%) |
Feb 11, 2020 | 63.60 | 65.60 | 62.50 | 64.60 | 30,908 | +1.90(+3.03%) |
Feb 10, 2020 | 61.00 | 63.20 | 61.00 | 62.70 | 22,872 | +1.50(+2.45%) |
Feb 07, 2020 | 62.90 | 63.00 | 60.10 | 61.20 | 42,530 | -2.50(-3.92%) |
Feb 06, 2020 | 65.60 | 65.60 | 63.23 | 63.70 | 28,550 | -1.00(-1.55%) |
Feb 05, 2020 | 64.20 | 65.56 | 63.00 | 64.70 | 38,998 | +1.30(+2.05%) |
Feb 04, 2020 | 62.70 | 63.97 | 61.40 | 63.40 | 42,577 | +1.80(+2.92%) |