Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.40 | 20.40 | 18.00 | 18.20 | 827 | -1.00(-5.21%) |
Apr 29, 2020 | 20.00 | 20.20 | 19.20 | 19.20 | 44 | +0.07(+0.36%) |
Apr 28, 2020 | 20.40 | 20.77 | 18.48 | 19.13 | 945 | -1.11(-5.48%) |
Apr 27, 2020 | 21.00 | 21.00 | 19.60 | 20.24 | 649 | -0.16(-0.76%) |
Apr 24, 2020 | 19.70 | 20.40 | 19.70 | 20.40 | 105 | +0.09(+0.45%) |
Apr 23, 2020 | 19.65 | 20.40 | 19.20 | 20.31 | 576 | +0.31(+1.54%) |
Apr 22, 2020 | 21.40 | 22.40 | 20.00 | 20.00 | 176 | -0.08(-0.39%) |
Apr 21, 2020 | 18.90 | 22.00 | 18.32 | 20.08 | 397 | +2.08(+11.54%) |
Apr 20, 2020 | 22.80 | 22.80 | 18.00 | 18.00 | 298 | -3.49(-16.26%) |
Apr 17, 2020 | 23.40 | 23.60 | 17.85 | 21.49 | 715 | +0.49(+2.34%) |
Apr 16, 2020 | 17.20 | 23.63 | 17.20 | 21.00 | 547 | -1.56(-6.91%) |
Apr 15, 2020 | 23.00 | 24.00 | 21.50 | 22.56 | 485 | -0.44(-1.91%) |
Apr 14, 2020 | 24.00 | 24.00 | 22.80 | 23.00 | 491 | -0.20(-0.86%) |
Apr 13, 2020 | 23.80 | 24.00 | 22.10 | 23.20 | 213 | +0.80(+3.57%) |
Apr 09, 2020 | 20.00 | 23.80 | 20.00 | 22.40 | 350 | +0.20(+0.90%) |
Apr 08, 2020 | 19.94 | 24.40 | 19.35 | 22.20 | 11,285 | +3.40(+18.09%) |
Apr 07, 2020 | 20.00 | 20.00 | 18.80 | 18.80 | 35 | +0.06(+0.31%) |
Apr 06, 2020 | 19.09 | 19.09 | 17.30 | 18.74 | 113 | +0.89(+5.00%) |
Apr 03, 2020 | 17.85 | 17.85 | 17.85 | 17.85 | 45 | +0.85(+5.00%) |
Apr 02, 2020 | 20.74 | 20.74 | 17.00 | 17.00 | 152 | -1.34(-7.31%) |
Apr 01, 2020 | 17.60 | 20.00 | 17.60 | 18.34 | 139 | +0.07(+0.37%) |
Mar 31, 2020 | 17.06 | 24.00 | 17.06 | 18.27 | 1,630 | -1.73(-8.64%) |
Mar 30, 2020 | 19.00 | 20.20 | 19.00 | 20.00 | 232 | +1.00(+5.26%) |
Mar 27, 2020 | 19.76 | 19.76 | 18.00 | 19.00 | 140 | +1.00(+5.58%) |
Mar 26, 2020 | 17.00 | 19.91 | 14.20 | 18.00 | 4,429 | +1.39(+8.40%) |
Mar 25, 2020 | 15.98 | 17.20 | 11.80 | 16.60 | 4,649 | +0.60(+3.76%) |
Mar 24, 2020 | 10.40 | 17.00 | 10.40 | 16.00 | 9,727 | -3.41(-17.58%) |
Mar 23, 2020 | 22.40 | 22.40 | 19.41 | 19.41 | 118 | -1.19(-5.77%) |
Mar 20, 2020 | 20.40 | 24.72 | 12.00 | 20.60 | 1,365 | +1.49(+7.80%) |
Mar 19, 2020 | 15.60 | 21.80 | 15.57 | 19.11 | 536 | +4.11(+27.40%) |
Mar 18, 2020 | 16.25 | 16.25 | 14.42 | 15.00 | 484 | -1.20(-7.41%) |
Mar 17, 2020 | 15.60 | 16.20 | 15.60 | 16.20 | 284 | +0.00(+0.00%) |
Mar 16, 2020 | 17.00 | 17.00 | 12.00 | 16.20 | 469 | -0.80(-4.71%) |
Mar 13, 2020 | 18.80 | 18.80 | 17.00 | 17.00 | 295 | -1.82(-9.67%) |
Mar 12, 2020 | 18.13 | 19.91 | 18.13 | 18.82 | 178 | +0.78(+4.34%) |
Mar 11, 2020 | 18.04 | 18.04 | 18.04 | 18.04 | 46 | -2.26(-11.12%) |
Mar 10, 2020 | 18.80 | 21.66 | 18.80 | 20.29 | 444 | +1.69(+9.11%) |
Mar 09, 2020 | 18.60 | 19.79 | 18.60 | 18.60 | 228 | +0.00(+0.00%) |
Mar 06, 2020 | 19.00 | 19.00 | 18.60 | 18.60 | 250 | -1.44(-7.19%) |
Mar 05, 2020 | 20.00 | 20.84 | 20.00 | 20.04 | 537 | -1.56(-7.22%) |
Mar 04, 2020 | 21.60 | 22.75 | 21.20 | 21.60 | 174 | -0.40(-1.82%) |
Mar 03, 2020 | 24.20 | 24.20 | 21.60 | 22.00 | 711 | +0.40(+1.85%) |
Mar 02, 2020 | 24.80 | 24.80 | 18.06 | 21.60 | 1,166 | -1.20(-5.26%) |
Feb 28, 2020 | 23.78 | 27.60 | 22.24 | 22.80 | 490 | +0.13(+0.58%) |
Feb 27, 2020 | 27.20 | 29.80 | 22.00 | 22.67 | 1,608 | -7.13(-23.93%) |
Feb 26, 2020 | 30.00 | 30.00 | 29.40 | 29.80 | 63 | +0.60(+2.05%) |
Feb 25, 2020 | 29.20 | 29.20 | 29.20 | 29.20 | 56 | +1.10(+3.91%) |
Feb 24, 2020 | 26.00 | 29.80 | 24.60 | 28.10 | 523 | -1.70(-5.70%) |
Feb 21, 2020 | 28.80 | 30.90 | 28.80 | 29.80 | 315 | +0.47(+1.61%) |
Feb 20, 2020 | 31.20 | 31.60 | 28.34 | 29.33 | 962 | -1.67(-5.39%) |
Feb 19, 2020 | 29.40 | 32.00 | 28.00 | 31.00 | 1,701 | +3.02(+10.78%) |
Feb 18, 2020 | 26.40 | 29.18 | 26.40 | 27.98 | 53 | +1.38(+5.20%) |
Feb 14, 2020 | 27.15 | 27.15 | 26.40 | 26.60 | 1,150 | -0.41(-1.53%) |
Feb 13, 2020 | 27.62 | 27.62 | 27.00 | 27.01 | 471 | +0.21(+0.79%) |
Feb 12, 2020 | 26.60 | 28.60 | 26.20 | 26.80 | 297 | +0.80(+3.08%) |
Feb 11, 2020 | 26.00 | 26.00 | 26.00 | 1 | +0.00(+0.00%) | |
Feb 10, 2020 | 28.60 | 29.80 | 26.00 | 26.00 | 353 | -1.20(-4.41%) |
Feb 07, 2020 | 27.20 | 27.20 | 27.20 | 27.20 | 15 | -1.20(-4.23%) |
Feb 06, 2020 | 25.60 | 30.00 | 25.40 | 28.40 | 1,150 | +2.25(+8.60%) |
Feb 05, 2020 | 29.64 | 29.64 | 26.15 | 26.15 | 701 | -1.25(-4.57%) |
Feb 04, 2020 | 26.00 | 28.74 | 25.19 | 27.40 | 1,266 | +1.80(+7.04%) |