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%) |