Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.53 | 19.90 | 18.70 | 19.79 | 133,258 | -0.40(-1.98%) |
Apr 29, 2020 | 19.06 | 20.80 | 18.26 | 20.19 | 174,071 | +1.92(+10.51%) |
Apr 28, 2020 | 17.75 | 18.32 | 16.87 | 18.27 | 110,613 | +1.06(+6.16%) |
Apr 27, 2020 | 17.13 | 17.67 | 16.91 | 17.21 | 131,406 | +0.06(+0.35%) |
Apr 24, 2020 | 17.01 | 17.36 | 16.77 | 17.15 | 58,900 | +0.21(+1.24%) |
Apr 23, 2020 | 17.28 | 17.59 | 16.79 | 16.94 | 100,541 | -0.11(-0.65%) |
Apr 22, 2020 | 17.21 | 17.70 | 16.95 | 17.05 | 106,670 | +0.38(+2.28%) |
Apr 21, 2020 | 16.66 | 17.34 | 16.66 | 16.67 | 86,637 | -0.82(-4.69%) |
Apr 20, 2020 | 18.18 | 18.53 | 16.89 | 17.49 | 105,968 | -1.63(-8.53%) |
Apr 17, 2020 | 17.84 | 19.29 | 17.23 | 19.12 | 134,100 | +1.79(+10.33%) |
Apr 16, 2020 | 16.31 | 17.53 | 15.48 | 17.33 | 140,557 | +0.84(+5.09%) |
Apr 15, 2020 | 16.53 | 17.99 | 15.92 | 16.49 | 146,526 | -1.01(-5.77%) |
Apr 14, 2020 | 18.08 | 18.98 | 17.15 | 17.50 | 71,638 | +0.20(+1.13%) |
Apr 13, 2020 | 18.61 | 18.75 | 17.02 | 17.30 | 122,822 | -1.77(-9.26%) |
Apr 09, 2020 | 17.91 | 19.59 | 17.57 | 19.07 | 97,400 | +1.75(+10.10%) |
Apr 08, 2020 | 16.39 | 19.71 | 15.50 | 17.32 | 117,685 | +1.09(+6.72%) |
Apr 07, 2020 | 16.71 | 17.81 | 15.35 | 16.23 | 150,732 | -0.22(-1.34%) |
Apr 06, 2020 | 15.77 | 17.06 | 15.45 | 16.45 | 97,458 | +1.45(+9.67%) |
Apr 03, 2020 | 14.23 | 15.82 | 14.23 | 15.00 | 158,400 | +0.74(+5.19%) |
Apr 02, 2020 | 13.99 | 14.65 | 13.67 | 14.26 | 137,810 | +0.37(+2.66%) |
Apr 01, 2020 | 13.20 | 14.18 | 12.45 | 13.89 | 112,254 | -0.27(-1.91%) |
Mar 31, 2020 | 15.22 | 15.87 | 13.54 | 14.16 | 185,262 | -1.35(-8.70%) |
Mar 30, 2020 | 15.13 | 16.60 | 14.78 | 15.51 | 91,149 | +0.42(+2.78%) |
Mar 27, 2020 | 15.85 | 16.66 | 14.70 | 15.09 | 100,800 | -1.46(-8.82%) |
Mar 26, 2020 | 15.06 | 16.65 | 14.42 | 16.55 | 163,674 | +1.83(+12.43%) |
Mar 25, 2020 | 15.86 | 16.60 | 13.75 | 14.72 | 172,045 | -1.14(-7.19%) |
Mar 24, 2020 | 15.47 | 16.60 | 14.78 | 15.86 | 189,828 | +1.54(+10.75%) |
Mar 23, 2020 | 15.01 | 15.45 | 13.48 | 14.32 | 121,095 | +0.83(+6.15%) |
Mar 20, 2020 | 12.60 | 14.52 | 12.37 | 13.49 | 342,000 | +0.81(+6.39%) |
Mar 19, 2020 | 10.19 | 13.92 | 10.16 | 12.68 | 239,430 | +2.55(+25.17%) |
Mar 18, 2020 | 13.16 | 13.16 | 9.400 | 10.13 | 262,593 | -3.37(-24.96%) |
Mar 17, 2020 | 12.61 | 14.72 | 12.21 | 13.50 | 266,932 | +0.90(+7.14%) |
Mar 16, 2020 | 13.88 | 15.26 | 12.58 | 12.60 | 173,012 | -2.80(-18.18%) |
Mar 13, 2020 | 15.46 | 17.01 | 15.08 | 15.40 | 399,400 | +0.23(+1.52%) |
Mar 12, 2020 | 16.80 | 19.49 | 15.04 | 15.17 | 254,609 | -3.05(-16.74%) |
Mar 11, 2020 | 21.07 | 21.16 | 17.66 | 18.22 | 293,843 | -3.49(-16.08%) |
Mar 10, 2020 | 22.80 | 23.83 | 20.36 | 21.71 | 343,875 | -1.30(-5.65%) |
Mar 09, 2020 | 25.59 | 25.59 | 22.33 | 23.01 | 386,128 | -4.56(-16.54%) |
Mar 06, 2020 | 24.57 | 28.05 | 24.57 | 27.57 | 163,300 | +1.81(+7.03%) |
Mar 05, 2020 | 26.32 | 27.75 | 21.80 | 25.76 | 341,807 | -2.24(-8.00%) |
Mar 04, 2020 | 27.09 | 28.46 | 26.91 | 28.00 | 100,654 | +1.35(+5.07%) |
Mar 03, 2020 | 26.95 | 28.01 | 26.07 | 26.65 | 97,203 | -0.26(-0.95%) |
Mar 02, 2020 | 26.50 | 28.27 | 26.46 | 26.91 | 83,690 | -0.27(-0.98%) |
Feb 28, 2020 | 30.37 | 31.10 | 25.86 | 27.17 | 193,800 | -4.24(-13.50%) |
Feb 27, 2020 | 30.87 | 32.50 | 27.83 | 31.41 | 87,872 | -0.12(-0.38%) |
Feb 26, 2020 | 30.64 | 32.49 | 30.24 | 31.53 | 87,407 | +0.67(+2.17%) |
Feb 25, 2020 | 31.84 | 32.50 | 30.14 | 30.86 | 66,830 | -0.89(-2.80%) |
Feb 24, 2020 | 30.69 | 32.96 | 30.60 | 31.75 | 95,883 | -0.14(-0.44%) |
Feb 21, 2020 | 31.90 | 32.97 | 30.90 | 31.89 | 45,500 | +0.10(+0.31%) |
Feb 20, 2020 | 31.30 | 32.61 | 29.85 | 31.79 | 103,711 | +0.30(+0.95%) |
Feb 19, 2020 | 30.66 | 31.55 | 29.71 | 31.49 | 127,576 | +0.83(+2.71%) |
Feb 18, 2020 | 30.56 | 31.86 | 30.02 | 30.66 | 42,290 | -0.03(-0.10%) |
Feb 14, 2020 | 32.20 | 33.01 | 30.01 | 30.69 | 88,400 | -1.61(-4.98%) |
Feb 13, 2020 | 32.31 | 33.13 | 32.07 | 32.30 | 81,435 | -0.19(-0.58%) |
Feb 12, 2020 | 31.36 | 32.95 | 30.70 | 32.49 | 123,277 | +1.40(+4.50%) |
Feb 11, 2020 | 30.48 | 33.00 | 30.20 | 31.09 | 158,983 | +0.59(+1.93%) |
Feb 10, 2020 | 27.96 | 31.25 | 27.95 | 30.50 | 181,805 | +2.53(+9.05%) |
Feb 07, 2020 | 27.60 | 28.11 | 27.14 | 27.97 | 265,300 | +0.24(+0.87%) |
Feb 06, 2020 | 28.25 | 28.38 | 27.33 | 27.73 | 56,911 | -0.38(-1.35%) |
Feb 05, 2020 | 28.53 | 28.60 | 27.28 | 28.11 | 164,352 | -0.09(-0.32%) |
Feb 04, 2020 | 26.56 | 28.85 | 26.56 | 28.20 | 150,832 | +2.00(+7.63%) |