Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.36 | 16.40 | 15.72 | 15.75 | 2,714 | -0.60(-3.67%) |
Apr 29, 2020 | 16.35 | 16.90 | 16.35 | 16.35 | 7,507 | +0.40(+2.51%) |
Apr 28, 2020 | 16.70 | 16.70 | 14.89 | 15.95 | 2,820 | -0.30(-1.85%) |
Apr 27, 2020 | 14.15 | 16.25 | 14.15 | 16.25 | 11,565 | +2.08(+14.68%) |
Apr 24, 2020 | 13.15 | 14.25 | 13.15 | 14.17 | 8,700 | +1.93(+15.77%) |
Apr 23, 2020 | 11.91 | 12.24 | 11.91 | 12.24 | 1,430 | -0.12(-0.96%) |
Apr 22, 2020 | 12.18 | 12.47 | 12.01 | 12.36 | 25,484 | +0.17(+1.38%) |
Apr 21, 2020 | 12.12 | 12.19 | 11.93 | 12.19 | 2,205 | +0.01(+0.12%) |
Apr 20, 2020 | 12.00 | 12.18 | 12.00 | 12.18 | 2,645 | -0.02(-0.20%) |
Apr 17, 2020 | 13.00 | 13.50 | 12.20 | 12.20 | 5,100 | -0.36(-2.87%) |
Apr 16, 2020 | 12.65 | 13.03 | 12.56 | 12.56 | 2,315 | -0.55(-4.20%) |
Apr 15, 2020 | 13.25 | 13.80 | 13.11 | 13.11 | 998 | -0.29(-2.14%) |
Apr 14, 2020 | 13.14 | 13.40 | 13.14 | 13.40 | 619 | +0.25(+1.89%) |
Apr 13, 2020 | 14.56 | 14.56 | 13.15 | 13.15 | 1,129 | -0.42(-3.09%) |
Apr 09, 2020 | 14.15 | 14.39 | 13.50 | 13.57 | 3,300 | -0.57(-4.05%) |
Apr 08, 2020 | 14.18 | 14.18 | 14.14 | 14.14 | 247 | -0.26(-1.80%) |
Apr 07, 2020 | 14.30 | 14.40 | 14.30 | 14.40 | 1,330 | +0.33(+2.34%) |
Apr 06, 2020 | 14.40 | 14.40 | 14.02 | 14.07 | 1,447 | +0.02(+0.14%) |
Apr 03, 2020 | 14.40 | 14.40 | 14.05 | 14.05 | 500 | -0.25(-1.75%) |
Apr 02, 2020 | 15.00 | 15.00 | 14.02 | 14.30 | 4,053 | -0.60(-4.03%) |
Apr 01, 2020 | 14.39 | 14.90 | 14.39 | 14.90 | 956 | +0.43(+2.97%) |
Mar 31, 2020 | 14.38 | 14.50 | 14.30 | 14.47 | 6,932 | +0.29(+2.04%) |
Mar 30, 2020 | 14.50 | 14.50 | 14.11 | 14.18 | 2,314 | -0.32(-2.20%) |
Mar 27, 2020 | 14.23 | 14.50 | 14.11 | 14.50 | 7,500 | +0.24(+1.68%) |
Mar 26, 2020 | 14.14 | 14.50 | 13.73 | 14.26 | 1,894 | +0.19(+1.35%) |
Mar 25, 2020 | 13.95 | 15.29 | 13.95 | 14.07 | 6,117 | -0.43(-2.97%) |
Mar 24, 2020 | 13.09 | 14.50 | 13.09 | 14.50 | 2,412 | +2.76(+23.46%) |
Mar 23, 2020 | 12.65 | 13.00 | 11.74 | 11.74 | 3,081 | -1.14(-8.82%) |
Mar 20, 2020 | 14.13 | 14.23 | 12.88 | 12.88 | 8,900 | -1.02(-7.34%) |
Mar 19, 2020 | 15.00 | 15.00 | 13.55 | 13.90 | 5,300 | -1.60(-10.32%) |
Mar 18, 2020 | 16.98 | 17.36 | 14.69 | 15.50 | 7,578 | -0.67(-4.14%) |
Mar 17, 2020 | 15.15 | 16.17 | 15.15 | 16.17 | 4,849 | +0.31(+1.95%) |
Mar 16, 2020 | 15.86 | 17.45 | 15.86 | 15.86 | 1,210 | -0.79(-4.74%) |
Mar 13, 2020 | 16.21 | 18.31 | 16.21 | 16.65 | 4,200 | +0.52(+3.26%) |
Mar 12, 2020 | 18.79 | 18.79 | 16.05 | 16.12 | 3,557 | -4.09(-20.21%) |
Mar 11, 2020 | 20.21 | 20.21 | 20.21 | 20.21 | 411 | +1.18(+6.19%) |
Mar 10, 2020 | 19.05 | 19.86 | 18.74 | 19.03 | 4,116 | -0.77(-3.87%) |
Mar 09, 2020 | 19.88 | 20.84 | 18.54 | 19.80 | 2,385 | -1.26(-5.97%) |
Mar 06, 2020 | 20.30 | 21.25 | 20.30 | 21.05 | 4,933 | +0.53(+2.56%) |
Mar 05, 2020 | 20.38 | 21.51 | 20.38 | 20.53 | 1,355 | -0.60(-2.82%) |
Mar 04, 2020 | 21.12 | 21.12 | 21.12 | 21.12 | 511 | +0.38(+1.82%) |
Mar 03, 2020 | 20.74 | 21.86 | 19.95 | 20.75 | 11,095 | +0.22(+1.06%) |
Mar 02, 2020 | 20.81 | 21.62 | 20.28 | 20.53 | 6,192 | -0.24(-1.15%) |
Feb 28, 2020 | 20.76 | 20.80 | 19.86 | 20.77 | 7,551 | -0.48(-2.27%) |
Feb 27, 2020 | 21.75 | 22.11 | 19.83 | 21.25 | 15,738 | -0.95(-4.27%) |
Feb 26, 2020 | 21.99 | 24.18 | 21.76 | 22.20 | 2,773 | -0.25(-1.11%) |
Feb 25, 2020 | 24.30 | 24.45 | 22.16 | 22.44 | 7,276 | -1.41(-5.91%) |
Feb 24, 2020 | 23.99 | 24.31 | 23.85 | 23.85 | 2,572 | -0.80(-3.25%) |
Feb 21, 2020 | 25.11 | 25.34 | 23.98 | 24.66 | 3,725 | -0.68(-2.68%) |
Feb 20, 2020 | 24.83 | 25.76 | 24.83 | 25.33 | 4,970 | +0.31(+1.23%) |
Feb 19, 2020 | 25.03 | 25.03 | 25.03 | 833 | +0.00(+0.00%) | |
Feb 18, 2020 | 25.32 | 25.32 | 24.83 | 25.03 | 3,043 | -0.60(-2.33%) |
Feb 14, 2020 | 23.79 | 25.62 | 23.00 | 25.62 | 39,773 | +2.27(+9.74%) |
Feb 13, 2020 | 23.39 | 23.83 | 22.84 | 23.35 | 17,538 | -0.06(-0.25%) |
Feb 12, 2020 | 24.29 | 24.33 | 23.41 | 23.41 | 7,281 | -0.68(-2.80%) |
Feb 11, 2020 | 24.56 | 24.56 | 23.84 | 24.08 | 5,060 | -0.34(-1.38%) |
Feb 10, 2020 | 24.41 | 24.72 | 24.18 | 24.42 | 4,989 | -0.05(-0.20%) |
Feb 07, 2020 | 24.56 | 24.60 | 23.99 | 24.47 | 3,121 | -0.10(-0.40%) |
Feb 06, 2020 | 24.80 | 24.80 | 23.58 | 24.57 | 3,423 | -0.63(-2.48%) |
Feb 05, 2020 | 22.89 | 25.20 | 22.82 | 25.20 | 6,362 | +2.42(+10.61%) |
Feb 04, 2020 | 22.39 | 22.97 | 22.38 | 22.78 | 71,114 | +0.53(+2.39%) |