Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.39 | 19.99 | 18.87 | 19.50 | 2,755 | -0.01(-0.05%) |
Apr 29, 2020 | 20.00 | 20.20 | 19.51 | 19.51 | 22,717 | -0.24(-1.22%) |
Apr 28, 2020 | 19.88 | 20.36 | 19.44 | 19.75 | 13,296 | +0.69(+3.62%) |
Apr 27, 2020 | 19.04 | 19.89 | 19.04 | 19.06 | 13,397 | +0.40(+2.14%) |
Apr 24, 2020 | 18.49 | 19.77 | 18.00 | 18.66 | 10,700 | -0.03(-0.16%) |
Apr 23, 2020 | 18.00 | 19.80 | 17.70 | 18.69 | 10,216 | +0.28(+1.52%) |
Apr 22, 2020 | 20.14 | 20.50 | 18.41 | 18.41 | 18,617 | -0.78(-4.06%) |
Apr 21, 2020 | 15.91 | 19.19 | 15.50 | 19.19 | 26,229 | +3.19(+19.94%) |
Apr 20, 2020 | 18.30 | 18.46 | 16.00 | 16.00 | 7,439 | -2.46(-13.33%) |
Apr 17, 2020 | 18.59 | 18.59 | 17.22 | 18.46 | 9,300 | +0.44(+2.44%) |
Apr 16, 2020 | 18.56 | 18.56 | 17.80 | 18.02 | 7,028 | -0.07(-0.39%) |
Apr 15, 2020 | 20.11 | 20.11 | 18.09 | 18.09 | 12,833 | -1.25(-6.46%) |
Apr 14, 2020 | 19.50 | 21.84 | 19.00 | 19.34 | 17,276 | +1.05(+5.74%) |
Apr 13, 2020 | 20.34 | 20.34 | 17.34 | 18.29 | 18,139 | -1.61(-8.09%) |
Apr 09, 2020 | 20.19 | 20.25 | 19.10 | 19.90 | 16,100 | +0.40(+2.05%) |
Apr 08, 2020 | 20.57 | 20.62 | 18.24 | 19.50 | 12,597 | -0.90(-4.41%) |
Apr 07, 2020 | 20.00 | 20.40 | 19.32 | 20.40 | 16,065 | +0.66(+3.34%) |
Apr 06, 2020 | 17.62 | 20.79 | 17.62 | 19.74 | 10,750 | +2.09(+11.84%) |
Apr 03, 2020 | 21.00 | 24.89 | 17.16 | 17.65 | 32,900 | -2.35(-11.75%) |
Apr 02, 2020 | 19.55 | 20.00 | 18.00 | 20.00 | 7,188 | +0.48(+2.46%) |
Apr 01, 2020 | 19.80 | 19.80 | 17.60 | 19.52 | 6,780 | -0.48(-2.40%) |
Mar 31, 2020 | 17.04 | 20.00 | 15.23 | 20.00 | 12,950 | +3.45(+20.85%) |
Mar 30, 2020 | 15.80 | 16.87 | 15.23 | 16.55 | 9,242 | +0.57(+3.57%) |
Mar 27, 2020 | 16.79 | 16.87 | 14.61 | 15.98 | 12,800 | -1.02(-6.00%) |
Mar 26, 2020 | 16.01 | 17.74 | 15.80 | 17.00 | 26,587 | -0.93(-5.19%) |
Mar 25, 2020 | 17.99 | 18.45 | 17.02 | 17.93 | 7,629 | -0.07(-0.39%) |
Mar 24, 2020 | 17.60 | 18.95 | 17.21 | 18.00 | 26,891 | -0.41(-2.23%) |
Mar 23, 2020 | 19.27 | 20.30 | 17.60 | 18.41 | 20,170 | -2.64(-12.54%) |
Mar 20, 2020 | 21.04 | 21.05 | 17.08 | 21.05 | 87,100 | -1.62(-7.15%) |
Mar 19, 2020 | 25.75 | 28.71 | 19.83 | 22.67 | 63,182 | -1.13(-4.75%) |
Mar 18, 2020 | 17.25 | 26.40 | 17.10 | 23.80 | 134,746 | +8.69(+57.51%) |
Mar 17, 2020 | 15.33 | 15.94 | 13.58 | 15.11 | 19,110 | +0.71(+4.93%) |
Mar 16, 2020 | 16.95 | 16.95 | 14.40 | 14.40 | 19,171 | -1.91(-11.71%) |
Mar 13, 2020 | 17.25 | 17.25 | 15.28 | 16.31 | 22,300 | -0.94(-5.45%) |
Mar 12, 2020 | 17.54 | 17.54 | 15.00 | 17.25 | 22,941 | -1.55(-8.24%) |
Mar 11, 2020 | 18.92 | 21.01 | 17.16 | 18.80 | 27,141 | -0.21(-1.10%) |
Mar 10, 2020 | 17.65 | 19.50 | 17.19 | 19.01 | 15,632 | +1.82(+10.59%) |
Mar 09, 2020 | 16.99 | 17.19 | 15.54 | 17.19 | 24,907 | +1.21(+7.57%) |
Mar 06, 2020 | 15.44 | 16.64 | 14.55 | 15.98 | 22,500 | +0.49(+3.16%) |
Mar 05, 2020 | 14.49 | 16.14 | 14.45 | 15.49 | 39,174 | +0.29(+1.91%) |
Mar 04, 2020 | 13.47 | 15.20 | 13.47 | 15.20 | 16,826 | +1.49(+10.87%) |
Mar 03, 2020 | 14.50 | 14.50 | 12.93 | 13.71 | 19,083 | +0.21(+1.56%) |
Mar 02, 2020 | 13.29 | 13.50 | 11.65 | 13.50 | 14,219 | +0.20(+1.50%) |
Feb 28, 2020 | 11.47 | 13.30 | 10.95 | 13.30 | 18,900 | +1.86(+16.26%) |
Feb 27, 2020 | 11.70 | 12.33 | 11.44 | 11.44 | 14,251 | -0.87(-7.07%) |
Feb 26, 2020 | 11.19 | 13.00 | 11.19 | 12.31 | 10,884 | -0.04(-0.32%) |
Feb 25, 2020 | 11.97 | 13.40 | 11.88 | 12.35 | 15,022 | -0.70(-5.36%) |
Feb 24, 2020 | 11.70 | 13.55 | 11.29 | 13.05 | 29,155 | +1.32(+11.25%) |
Feb 21, 2020 | 11.78 | 12.92 | 10.95 | 11.73 | 14,900 | -0.06(-0.51%) |
Feb 20, 2020 | 11.50 | 11.79 | 11.10 | 11.79 | 15,666 | +0.50(+4.43%) |
Feb 19, 2020 | 11.03 | 11.74 | 11.03 | 11.29 | 13,050 | -0.17(-1.48%) |
Feb 18, 2020 | 11.36 | 11.46 | 10.81 | 11.46 | 6,864 | +0.44(+3.99%) |
Feb 14, 2020 | 10.10 | 11.03 | 10.10 | 11.02 | 9,600 | +0.35(+3.28%) |
Feb 13, 2020 | 10.55 | 11.46 | 10.55 | 10.67 | 3,921 | -0.22(-2.07%) |
Feb 12, 2020 | 10.99 | 11.25 | 10.12 | 10.89 | 9,198 | +0.03(+0.28%) |
Feb 11, 2020 | 10.23 | 10.89 | 10.23 | 10.87 | 5,920 | +0.18(+1.64%) |
Feb 10, 2020 | 11.25 | 11.25 | 10.30 | 10.69 | 9,994 | +0.56(+5.53%) |
Feb 07, 2020 | 11.11 | 11.12 | 10.09 | 10.13 | 10,800 | -0.56(-5.24%) |
Feb 06, 2020 | 10.54 | 10.92 | 10.50 | 10.69 | 8,679 | +0.29(+2.79%) |
Feb 05, 2020 | 10.30 | 10.96 | 10.30 | 10.40 | 7,603 | +0.20(+1.96%) |
Feb 04, 2020 | 10.02 | 10.50 | 10.02 | 10.20 | 6,458 | +0.08(+0.79%) |
Feb 03, 2020 | 10.49 | 10.49 | 9.847 | 10.12 | 11,506 | +0.36(+3.69%) |
Jan 31, 2020 | 10.00 | 10.28 | 9.500 | 9.760 | 16,000 | -0.27(-2.69%) |
Jan 30, 2020 | 11.50 | 11.57 | 10.03 | 10.03 | 11,838 | -1.12(-10.04%) |
Jan 29, 2020 | 11.07 | 11.64 | 11.00 | 11.15 | 5,457 | -0.30(-2.62%) |
Jan 28, 2020 | 12.65 | 12.65 | 11.31 | 11.45 | 7,012 | -0.85(-6.91%) |
Jan 27, 2020 | 12.98 | 12.98 | 12.26 | 12.30 | 3,622 | -0.70(-5.38%) |
Jan 24, 2020 | 13.74 | 13.74 | 13.00 | 13.00 | 3,100 | -0.24(-1.81%) |
Jan 23, 2020 | 13.32 | 13.95 | 13.24 | 13.24 | 5,421 | -0.18(-1.34%) |
Jan 22, 2020 | 13.10 | 13.50 | 13.00 | 13.42 | 3,013 | +0.00(+0.00%) |
Jan 21, 2020 | 13.82 | 13.82 | 13.37 | 13.42 | 1,184 | -0.24(-1.76%) |
Jan 17, 2020 | 13.99 | 13.99 | 13.66 | 13.66 | 4,400 | -0.31(-2.22%) |
Jan 16, 2020 | 13.80 | 13.98 | 13.50 | 13.97 | 6,637 | +0.14(+1.01%) |
Jan 15, 2020 | 14.52 | 14.52 | 13.01 | 13.83 | 9,443 | -0.66(-4.55%) |
Jan 14, 2020 | 14.26 | 14.81 | 14.26 | 14.49 | 6,409 | +0.23(+1.61%) |
Jan 13, 2020 | 14.60 | 14.87 | 13.83 | 14.26 | 18,434 | -0.20(-1.38%) |
Jan 10, 2020 | 13.16 | 14.76 | 13.16 | 14.46 | 20,100 | +1.47(+11.32%) |
Jan 09, 2020 | 11.95 | 13.20 | 11.80 | 12.99 | 36,362 | +1.29(+11.03%) |
Jan 08, 2020 | 11.81 | 11.81 | 11.30 | 11.70 | 9,276 | +0.22(+1.92%) |
Jan 07, 2020 | 11.00 | 11.50 | 11.00 | 11.48 | 7,379 | +0.71(+6.59%) |
Jan 06, 2020 | 10.68 | 11.10 | 10.68 | 10.77 | 5,813 | -0.03(-0.28%) |
Jan 03, 2020 | 11.00 | 11.13 | 10.58 | 10.80 | 17,500 | -0.13(-1.19%) |
Jan 02, 2020 | 10.17 | 11.18 | 10.17 | 10.93 | 23,014 | +0.86(+8.54%) |
Dec 31, 2019 | 9.960 | 10.43 | 9.890 | 10.07 | 109,400 | +0.08(+0.80%) |
Dec 30, 2019 | 11.58 | 11.58 | 9.900 | 9.990 | 40,400 | +0.15(+1.52%) |
Dec 27, 2019 | 10.50 | 10.83 | 9.690 | 9.840 | 22,400 | -0.64(-6.11%) |
Dec 26, 2019 | 10.63 | 10.79 | 10.04 | 10.48 | 9,442 | -0.12(-1.13%) |
Dec 24, 2019 | 10.66 | 10.70 | 10.60 | 10.60 | 4,200 | -0.02(-0.19%) |
Dec 23, 2019 | 10.45 | 11.00 | 10.35 | 10.62 | 37,456 | +0.16(+1.53%) |
Dec 20, 2019 | 10.60 | 11.19 | 10.02 | 10.46 | 201,500 | -0.20(-1.88%) |
Dec 19, 2019 | 10.90 | 11.95 | 10.50 | 10.66 | 34,568 | +0.10(+0.95%) |
Dec 18, 2019 | 10.91 | 11.00 | 10.50 | 10.56 | 12,070 | -0.43(-3.91%) |
Dec 17, 2019 | 11.00 | 11.27 | 10.80 | 10.99 | 47,669 | +0.11(+1.01%) |
Dec 16, 2019 | 11.24 | 11.43 | 10.80 | 10.88 | 33,528 | -0.46(-4.06%) |
Dec 13, 2019 | 11.37 | 11.95 | 10.83 | 11.34 | 39,900 | +0.06(+0.53%) |
Dec 12, 2019 | 11.30 | 11.67 | 10.81 | 11.28 | 32,893 | +0.08(+0.71%) |
Dec 11, 2019 | 10.00 | 11.31 | 10.00 | 11.20 | 103,949 | +2.15(+23.76%) |
Dec 10, 2019 | 8.590 | 9.200 | 8.040 | 9.050 | 77,120 | +0.95(+11.73%) |
Dec 09, 2019 | 10.02 | 11.10 | 7.800 | 8.100 | 119,134 | -1.71(-17.43%) |
Dec 06, 2019 | 10.66 | 12.11 | 9.690 | 9.810 | 71,600 | -0.84(-7.89%) |
Dec 05, 2019 | 12.68 | 13.00 | 10.45 | 10.65 | 105,127 | -2.10(-16.47%) |
Dec 04, 2019 | 12.72 | 13.05 | 11.61 | 12.75 | 143,038 | +0.55(+4.51%) |
Dec 03, 2019 | 12.10 | 12.94 | 12.00 | 12.20 | 91,166 | -0.05(-0.41%) |
Dec 02, 2019 | 12.95 | 13.00 | 12.00 | 12.25 | 96,734 | -0.72(-5.56%) |
Nov 29, 2019 | 12.42 | 13.15 | 12.42 | 12.97 | 3,100 | +0.36(+2.82%) |
Nov 27, 2019 | 13.05 | 13.15 | 12.62 | 12.62 | 5,000 | -0.44(-3.33%) |
Nov 26, 2019 | 13.10 | 13.45 | 12.75 | 13.05 | 19,454 | -0.30(-2.25%) |
Nov 25, 2019 | 13.21 | 13.60 | 12.92 | 13.35 | 11,449 | +0.00(+0.00%) |
Nov 22, 2019 | 13.55 | 14.02 | 13.04 | 13.35 | 15,200 | -0.35(-2.55%) |
Nov 21, 2019 | 14.15 | 14.28 | 13.68 | 13.70 | 24,946 | -0.15(-1.08%) |
Nov 20, 2019 | 14.08 | 14.43 | 13.75 | 13.85 | 14,606 | -0.22(-1.56%) |
Nov 19, 2019 | 14.35 | 14.88 | 13.92 | 14.07 | 60,023 | -0.26(-1.81%) |
Nov 18, 2019 | 14.23 | 14.33 | 13.52 | 14.33 | 9,398 | +0.29(+2.07%) |
Nov 15, 2019 | 14.27 | 14.30 | 13.56 | 14.04 | 63,400 | -0.15(-1.06%) |
Nov 14, 2019 | 14.58 | 14.58 | 13.94 | 14.19 | 45,184 | -0.41(-2.81%) |
Nov 13, 2019 | 13.95 | 15.00 | 13.22 | 14.60 | 108,496 | +0.84(+6.10%) |
Nov 12, 2019 | 13.89 | 13.98 | 13.12 | 13.76 | 57,114 | -0.16(-1.15%) |
Nov 11, 2019 | 14.54 | 15.59 | 13.20 | 13.92 | 115,976 | +0.93(+7.16%) |
Nov 08, 2019 | 12.50 | 13.15 | 12.11 | 12.99 | 255,800 | +0.50(+4.00%) |