Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.18 | 18.57 | 17.62 | 18.26 | 338,328 | +0.01(+0.05%) |
Apr 29, 2020 | 18.44 | 18.47 | 18.02 | 18.25 | 256,152 | +0.07(+0.39%) |
Apr 28, 2020 | 18.26 | 18.42 | 18.00 | 18.18 | 314,860 | -0.08(-0.44%) |
Apr 27, 2020 | 17.86 | 18.45 | 17.78 | 18.26 | 302,312 | +0.72(+4.10%) |
Apr 24, 2020 | 16.48 | 17.80 | 16.39 | 17.54 | 187,500 | +1.09(+6.63%) |
Apr 23, 2020 | 16.16 | 16.86 | 16.06 | 16.45 | 186,624 | +0.40(+2.49%) |
Apr 22, 2020 | 16.03 | 16.50 | 15.71 | 16.05 | 210,673 | +0.31(+1.97%) |
Apr 21, 2020 | 15.40 | 16.06 | 15.07 | 15.74 | 169,954 | +0.24(+1.55%) |
Apr 20, 2020 | 15.25 | 16.50 | 15.19 | 15.50 | 234,063 | +0.10(+0.65%) |
Apr 17, 2020 | 15.86 | 16.12 | 15.30 | 15.40 | 136,700 | -0.06(-0.39%) |
Apr 16, 2020 | 15.25 | 15.70 | 15.01 | 15.46 | 319,248 | +0.21(+1.38%) |
Apr 15, 2020 | 15.77 | 16.11 | 14.86 | 15.25 | 182,252 | -0.96(-5.92%) |
Apr 14, 2020 | 15.28 | 16.80 | 15.00 | 16.21 | 541,354 | +1.29(+8.65%) |
Apr 13, 2020 | 15.28 | 15.60 | 14.70 | 14.92 | 485,881 | -0.35(-2.29%) |
Apr 09, 2020 | 15.40 | 15.93 | 14.55 | 15.27 | 329,700 | +0.23(+1.53%) |
Apr 08, 2020 | 15.29 | 15.48 | 14.34 | 15.04 | 674,966 | +0.85(+5.99%) |
Apr 07, 2020 | 14.84 | 15.10 | 13.72 | 14.19 | 632,907 | +0.79(+5.90%) |
Apr 06, 2020 | 12.95 | 13.56 | 12.83 | 13.40 | 359,711 | +0.95(+7.63%) |
Apr 03, 2020 | 12.77 | 13.95 | 12.05 | 12.45 | 446,600 | -0.33(-2.58%) |
Apr 02, 2020 | 11.93 | 13.10 | 11.71 | 12.78 | 364,844 | +0.81(+6.77%) |
Apr 01, 2020 | 11.93 | 12.97 | 11.80 | 11.97 | 479,334 | -0.36(-2.92%) |
Mar 31, 2020 | 12.97 | 13.28 | 12.13 | 12.33 | 877,554 | -0.87(-6.59%) |
Mar 30, 2020 | 13.14 | 13.40 | 12.50 | 13.20 | 321,859 | +0.12(+0.92%) |
Mar 27, 2020 | 13.55 | 13.84 | 12.51 | 13.08 | 267,500 | -0.92(-6.57%) |
Mar 26, 2020 | 13.64 | 15.00 | 13.52 | 14.00 | 195,778 | +0.67(+5.03%) |
Mar 25, 2020 | 13.25 | 14.15 | 12.43 | 13.33 | 324,819 | +0.25(+1.91%) |
Mar 24, 2020 | 12.42 | 13.11 | 12.06 | 13.08 | 457,586 | +1.30(+11.04%) |
Mar 23, 2020 | 11.60 | 12.40 | 11.10 | 11.78 | 512,274 | +0.12(+1.03%) |
Mar 20, 2020 | 11.70 | 12.23 | 11.01 | 11.66 | 530,000 | +0.36(+3.19%) |
Mar 19, 2020 | 9.990 | 12.07 | 9.800 | 11.30 | 802,976 | +1.30(+13.00%) |
Mar 18, 2020 | 10.82 | 10.94 | 9.245 | 10.00 | 636,781 | -1.17(-10.47%) |
Mar 17, 2020 | 12.08 | 13.45 | 10.90 | 11.17 | 391,511 | -0.72(-6.06%) |
Mar 16, 2020 | 12.02 | 13.11 | 11.75 | 11.89 | 278,102 | -1.78(-13.02%) |
Mar 13, 2020 | 12.67 | 13.67 | 12.00 | 13.67 | 357,100 | +1.13(+9.01%) |
Mar 12, 2020 | 14.61 | 14.64 | 12.37 | 12.54 | 937,877 | -2.81(-18.31%) |
Mar 11, 2020 | 16.19 | 16.19 | 14.76 | 15.35 | 385,519 | -0.80(-4.95%) |
Mar 10, 2020 | 18.66 | 18.98 | 15.57 | 16.15 | 662,916 | -1.63(-9.17%) |
Mar 09, 2020 | 17.90 | 18.65 | 17.08 | 17.78 | 666,952 | -0.72(-3.89%) |
Mar 06, 2020 | 17.91 | 19.22 | 17.91 | 18.50 | 345,700 | +0.31(+1.70%) |
Mar 05, 2020 | 18.21 | 18.39 | 17.95 | 18.19 | 516,466 | -0.04(-0.22%) |
Mar 04, 2020 | 18.28 | 18.99 | 17.71 | 18.23 | 373,512 | +0.13(+0.72%) |
Mar 03, 2020 | 17.76 | 18.85 | 17.76 | 18.10 | 466,528 | +0.24(+1.34%) |
Mar 02, 2020 | 18.60 | 19.05 | 17.50 | 17.86 | 335,123 | -0.18(-1.00%) |
Feb 28, 2020 | 17.00 | 18.27 | 16.73 | 18.04 | 395,100 | +0.36(+2.04%) |
Feb 27, 2020 | 17.81 | 18.57 | 17.31 | 17.68 | 808,749 | -0.49(-2.70%) |
Feb 26, 2020 | 17.45 | 18.58 | 16.79 | 18.17 | 529,499 | +1.19(+7.01%) |
Feb 25, 2020 | 19.44 | 19.51 | 16.72 | 16.98 | 682,344 | -1.89(-10.02%) |
Feb 24, 2020 | 22.00 | 22.95 | 18.03 | 18.87 | 3,525,546 | +2.68(+16.55%) |
Feb 21, 2020 | 16.29 | 16.75 | 15.98 | 16.19 | 73,100 | -0.05(-0.31%) |
Feb 20, 2020 | 16.61 | 16.96 | 15.99 | 16.24 | 69,518 | -0.49(-2.93%) |
Feb 19, 2020 | 16.57 | 17.00 | 16.02 | 16.73 | 76,005 | +0.52(+3.21%) |
Feb 18, 2020 | 16.92 | 16.99 | 16.16 | 16.21 | 73,125 | -0.56(-3.34%) |
Feb 14, 2020 | 16.30 | 16.77 | 15.66 | 16.77 | 116,300 | +0.58(+3.58%) |
Feb 13, 2020 | 16.18 | 16.38 | 15.60 | 16.19 | 207,195 | -0.24(-1.46%) |
Feb 12, 2020 | 16.50 | 16.69 | 15.95 | 16.43 | 199,475 | +0.19(+1.17%) |
Feb 11, 2020 | 16.35 | 17.21 | 15.93 | 16.24 | 337,520 | +0.77(+4.98%) |
Feb 10, 2020 | 15.75 | 16.00 | 15.40 | 15.47 | 60,597 | -0.28(-1.78%) |
Feb 07, 2020 | 15.79 | 15.90 | 15.13 | 15.75 | 132,700 | -0.09(-0.57%) |
Feb 06, 2020 | 15.86 | 16.27 | 15.61 | 15.84 | 276,381 | +0.00(+0.00%) |
Feb 05, 2020 | 16.58 | 16.70 | 15.69 | 15.84 | 152,228 | -0.63(-3.83%) |
Feb 04, 2020 | 17.15 | 17.15 | 16.35 | 16.47 | 107,422 | -0.52(-3.06%) |