Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.13 | 20.22 | 18.38 | 19.45 | 697,380 | +0.11(+0.57%) |
Apr 29, 2020 | 18.23 | 19.84 | 18.04 | 19.34 | 3,184,041 | +1.66(+9.39%) |
Apr 28, 2020 | 18.24 | 18.68 | 16.76 | 17.68 | 764,866 | +0.15(+0.86%) |
Apr 27, 2020 | 16.79 | 17.93 | 16.65 | 17.53 | 801,143 | +1.14(+6.96%) |
Apr 24, 2020 | 14.75 | 16.60 | 14.75 | 16.39 | 922,900 | +1.70(+11.57%) |
Apr 23, 2020 | 14.60 | 15.01 | 14.40 | 14.69 | 679,457 | +0.22(+1.52%) |
Apr 22, 2020 | 14.50 | 14.89 | 14.05 | 14.47 | 577,900 | +0.26(+1.83%) |
Apr 21, 2020 | 14.00 | 14.47 | 13.63 | 14.21 | 611,775 | -0.08(-0.56%) |
Apr 20, 2020 | 14.14 | 15.13 | 13.81 | 14.29 | 712,086 | -0.03(-0.21%) |
Apr 17, 2020 | 14.98 | 14.99 | 14.10 | 14.32 | 609,800 | -0.21(-1.45%) |
Apr 16, 2020 | 15.16 | 15.50 | 14.00 | 14.53 | 735,500 | -0.46(-3.07%) |
Apr 15, 2020 | 15.20 | 15.22 | 13.91 | 14.99 | 963,861 | -0.56(-3.60%) |
Apr 14, 2020 | 14.50 | 15.83 | 14.25 | 15.55 | 1,647,676 | +1.50(+10.68%) |
Apr 13, 2020 | 13.35 | 14.46 | 12.80 | 14.05 | 2,603,335 | +2.33(+19.88%) |
Apr 09, 2020 | 11.11 | 11.98 | 11.08 | 11.72 | 1,079,900 | +0.97(+9.02%) |
Apr 08, 2020 | 9.840 | 11.05 | 9.710 | 10.75 | 526,388 | +1.15(+11.98%) |
Apr 07, 2020 | 9.840 | 10.42 | 9.530 | 9.600 | 508,409 | +0.25(+2.67%) |
Apr 06, 2020 | 9.030 | 9.490 | 8.840 | 9.350 | 326,895 | +0.81(+9.48%) |
Apr 03, 2020 | 8.790 | 8.940 | 8.085 | 8.540 | 429,600 | -0.23(-2.62%) |
Apr 02, 2020 | 9.040 | 9.220 | 8.660 | 8.770 | 708,325 | -0.46(-4.98%) |
Apr 01, 2020 | 9.380 | 10.18 | 9.085 | 9.230 | 443,594 | -0.71(-7.14%) |
Mar 31, 2020 | 10.23 | 10.79 | 9.220 | 9.940 | 754,909 | -0.32(-3.12%) |
Mar 30, 2020 | 11.03 | 11.04 | 9.630 | 10.26 | 526,202 | -0.27(-2.56%) |
Mar 27, 2020 | 10.00 | 11.13 | 9.510 | 10.53 | 423,600 | +0.04(+0.38%) |
Mar 26, 2020 | 10.05 | 11.44 | 10.05 | 10.49 | 559,194 | +0.73(+7.48%) |
Mar 25, 2020 | 9.510 | 10.54 | 9.190 | 9.760 | 735,790 | +0.37(+3.94%) |
Mar 24, 2020 | 8.520 | 9.500 | 8.290 | 9.390 | 731,068 | +1.41(+17.67%) |
Mar 23, 2020 | 8.220 | 8.610 | 7.700 | 7.980 | 540,725 | -0.33(-3.97%) |
Mar 20, 2020 | 9.370 | 9.520 | 7.620 | 8.310 | 1,222,400 | -0.85(-9.28%) |
Mar 19, 2020 | 8.840 | 9.390 | 8.320 | 9.160 | 986,985 | +0.15(+1.66%) |
Mar 18, 2020 | 10.01 | 10.12 | 7.810 | 9.010 | 1,021,989 | -1.63(-15.32%) |
Mar 17, 2020 | 10.11 | 10.92 | 9.420 | 10.64 | 821,770 | +0.86(+8.79%) |
Mar 16, 2020 | 11.51 | 12.08 | 9.770 | 9.780 | 786,536 | -2.93(-23.05%) |
Mar 13, 2020 | 12.09 | 12.72 | 11.00 | 12.71 | 742,200 | +1.19(+10.33%) |
Mar 12, 2020 | 11.24 | 11.60 | 10.25 | 11.52 | 1,224,973 | -0.77(-6.27%) |
Mar 11, 2020 | 14.00 | 14.73 | 11.81 | 12.29 | 1,007,339 | -1.96(-13.75%) |
Mar 10, 2020 | 16.00 | 16.43 | 13.60 | 14.25 | 1,096,101 | -0.72(-4.81%) |
Mar 09, 2020 | 16.31 | 16.41 | 14.88 | 14.97 | 1,035,751 | -2.80(-15.76%) |
Mar 06, 2020 | 17.88 | 18.79 | 17.62 | 17.77 | 617,600 | -1.21(-6.38%) |
Mar 05, 2020 | 19.57 | 20.19 | 18.88 | 18.98 | 378,728 | -1.16(-5.76%) |
Mar 04, 2020 | 20.21 | 20.52 | 19.93 | 20.14 | 411,349 | +0.32(+1.61%) |
Mar 03, 2020 | 20.38 | 21.34 | 19.68 | 19.82 | 406,069 | -0.56(-2.75%) |
Mar 02, 2020 | 21.30 | 21.32 | 20.09 | 20.38 | 527,127 | -0.71(-3.37%) |
Feb 28, 2020 | 19.86 | 21.13 | 19.45 | 21.09 | 1,123,100 | -0.90(-4.09%) |
Feb 27, 2020 | 23.00 | 23.38 | 21.76 | 21.99 | 604,464 | -1.66(-7.02%) |
Feb 26, 2020 | 24.61 | 24.87 | 23.39 | 23.65 | 291,810 | -0.85(-3.47%) |
Feb 25, 2020 | 26.98 | 27.17 | 23.89 | 24.50 | 898,493 | -2.46(-9.12%) |
Feb 24, 2020 | 25.95 | 27.50 | 25.23 | 26.96 | 668,655 | +0.10(+0.37%) |
Feb 21, 2020 | 25.43 | 27.12 | 24.67 | 26.86 | 592,900 | +1.43(+5.64%) |
Feb 20, 2020 | 25.00 | 25.46 | 23.66 | 25.43 | 459,585 | +0.43(+1.70%) |
Feb 19, 2020 | 24.89 | 25.92 | 24.84 | 25.00 | 230,678 | +0.23(+0.93%) |
Feb 18, 2020 | 24.80 | 24.96 | 24.40 | 24.77 | 173,207 | -0.29(-1.16%) |
Feb 14, 2020 | 25.01 | 25.41 | 24.64 | 25.06 | 170,600 | +0.11(+0.44%) |
Feb 13, 2020 | 24.47 | 25.23 | 24.43 | 24.95 | 231,095 | +0.34(+1.38%) |
Feb 12, 2020 | 24.94 | 25.38 | 24.33 | 24.61 | 187,444 | -0.17(-0.69%) |
Feb 11, 2020 | 24.29 | 25.70 | 23.88 | 24.78 | 235,779 | +0.71(+2.95%) |
Feb 10, 2020 | 24.71 | 25.14 | 23.95 | 24.07 | 217,831 | -0.68(-2.75%) |
Feb 07, 2020 | 24.90 | 25.24 | 24.60 | 24.75 | 188,700 | +0.06(+0.24%) |
Feb 06, 2020 | 24.86 | 25.35 | 24.36 | 24.69 | 257,518 | -0.02(-0.08%) |
Feb 05, 2020 | 24.92 | 24.92 | 24.23 | 24.71 | 229,927 | +0.04(+0.16%) |
Feb 04, 2020 | 24.31 | 25.02 | 23.89 | 24.67 | 348,866 | +0.80(+3.35%) |