Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.94 | 21.67 | 20.77 | 20.77 | 52,442 | -0.35(-1.66%) |
Apr 29, 2020 | 20.40 | 21.18 | 20.33 | 21.12 | 64,042 | +0.79(+3.89%) |
Apr 28, 2020 | 20.20 | 20.68 | 20.20 | 20.33 | 17,239 | -0.16(-0.78%) |
Apr 27, 2020 | 20.25 | 20.60 | 19.75 | 20.49 | 35,025 | +1.11(+5.73%) |
Apr 24, 2020 | 20.43 | 20.51 | 19.15 | 19.38 | 48,200 | -0.31(-1.57%) |
Apr 23, 2020 | 20.69 | 21.30 | 19.69 | 19.69 | 65,611 | -0.81(-3.95%) |
Apr 22, 2020 | 20.07 | 20.50 | 19.57 | 20.50 | 23,735 | +0.20(+0.99%) |
Apr 21, 2020 | 19.38 | 20.30 | 18.96 | 20.30 | 52,255 | +0.92(+4.75%) |
Apr 20, 2020 | 20.46 | 20.64 | 19.20 | 19.38 | 45,621 | -0.68(-3.39%) |
Apr 17, 2020 | 20.44 | 21.00 | 19.79 | 20.06 | 34,100 | -0.59(-2.86%) |
Apr 16, 2020 | 19.83 | 20.99 | 19.80 | 20.65 | 51,297 | +0.85(+4.29%) |
Apr 15, 2020 | 19.21 | 19.98 | 19.21 | 19.80 | 26,149 | +0.27(+1.38%) |
Apr 14, 2020 | 19.50 | 20.21 | 19.05 | 19.53 | 63,566 | -0.47(-2.35%) |
Apr 13, 2020 | 19.31 | 20.00 | 18.59 | 20.00 | 33,847 | +0.43(+2.20%) |
Apr 09, 2020 | 19.20 | 20.00 | 19.01 | 19.57 | 36,800 | +0.68(+3.60%) |
Apr 08, 2020 | 19.74 | 19.78 | 18.85 | 18.89 | 64,202 | -1.32(-6.53%) |
Apr 07, 2020 | 21.00 | 21.00 | 19.35 | 20.21 | 32,086 | -0.33(-1.61%) |
Apr 06, 2020 | 21.00 | 21.26 | 19.50 | 20.54 | 45,591 | +0.09(+0.44%) |
Apr 03, 2020 | 19.57 | 20.86 | 19.38 | 20.45 | 67,900 | +1.08(+5.58%) |
Apr 02, 2020 | 20.50 | 20.55 | 18.13 | 19.37 | 84,588 | -1.33(-6.43%) |
Apr 01, 2020 | 20.50 | 21.88 | 20.00 | 20.70 | 75,783 | -0.34(-1.62%) |
Mar 31, 2020 | 19.47 | 21.04 | 18.96 | 21.04 | 106,423 | +2.61(+14.16%) |
Mar 30, 2020 | 18.51 | 18.90 | 17.54 | 18.43 | 67,353 | +0.07(+0.38%) |
Mar 27, 2020 | 19.07 | 19.07 | 18.16 | 18.36 | 44,800 | -0.77(-4.03%) |
Mar 26, 2020 | 19.14 | 19.34 | 18.52 | 19.13 | 58,035 | -0.03(-0.16%) |
Mar 25, 2020 | 18.20 | 19.91 | 18.00 | 19.16 | 60,442 | +0.46(+2.46%) |
Mar 24, 2020 | 16.86 | 18.94 | 16.86 | 18.70 | 67,600 | +2.09(+12.58%) |
Mar 23, 2020 | 16.44 | 17.08 | 15.80 | 16.61 | 51,451 | -0.33(-1.95%) |
Mar 20, 2020 | 16.98 | 17.83 | 15.66 | 16.94 | 100,800 | +0.37(+2.23%) |
Mar 19, 2020 | 14.84 | 16.70 | 14.84 | 16.57 | 112,541 | +1.23(+8.02%) |
Mar 18, 2020 | 16.71 | 16.87 | 15.01 | 15.34 | 138,227 | -1.87(-10.87%) |
Mar 17, 2020 | 18.08 | 18.50 | 16.88 | 17.21 | 129,119 | -0.44(-2.49%) |
Mar 16, 2020 | 19.20 | 19.20 | 16.10 | 17.65 | 167,572 | -2.04(-10.36%) |
Mar 13, 2020 | 19.90 | 20.20 | 18.77 | 19.69 | 109,900 | +0.42(+2.18%) |
Mar 12, 2020 | 19.84 | 20.00 | 17.05 | 19.27 | 195,437 | -1.83(-8.67%) |
Mar 11, 2020 | 22.00 | 22.11 | 20.57 | 21.10 | 154,096 | -1.01(-4.57%) |
Mar 10, 2020 | 22.58 | 23.28 | 22.02 | 22.11 | 121,340 | -0.24(-1.07%) |
Mar 09, 2020 | 22.08 | 22.47 | 20.40 | 22.35 | 177,521 | -0.65(-2.83%) |
Mar 06, 2020 | 22.76 | 23.52 | 22.75 | 23.00 | 62,500 | -0.19(-0.82%) |
Mar 05, 2020 | 23.00 | 24.24 | 23.00 | 23.19 | 110,747 | -0.17(-0.73%) |
Mar 04, 2020 | 23.09 | 23.68 | 22.95 | 23.36 | 88,148 | +0.38(+1.65%) |
Mar 03, 2020 | 23.60 | 24.48 | 22.70 | 22.98 | 156,221 | -0.44(-1.88%) |
Mar 02, 2020 | 24.65 | 24.75 | 23.00 | 23.42 | 209,804 | -1.43(-5.75%) |
Feb 28, 2020 | 24.00 | 25.00 | 22.05 | 24.85 | 353,600 | -0.15(-0.60%) |
Feb 27, 2020 | 24.99 | 25.66 | 23.92 | 25.00 | 671,309 | -1.04(-3.99%) |
Feb 26, 2020 | 25.01 | 26.79 | 25.00 | 26.04 | 327,784 | +0.82(+3.25%) |
Feb 25, 2020 | 25.75 | 27.00 | 25.00 | 25.22 | 599,803 | -0.14(-0.55%) |
Feb 24, 2020 | 23.14 | 25.68 | 22.30 | 25.36 | 566,631 | +1.52(+6.38%) |
Feb 21, 2020 | 24.83 | 25.05 | 23.75 | 23.84 | 123,300 | -1.21(-4.83%) |
Feb 20, 2020 | 25.40 | 25.40 | 24.22 | 25.05 | 543,857 | -0.35(-1.38%) |
Feb 19, 2020 | 22.36 | 25.98 | 22.01 | 25.40 | 837,066 | +3.18(+14.31%) |
Feb 18, 2020 | 23.90 | 23.90 | 21.61 | 22.22 | 277,310 | -0.88(-3.81%) |
Feb 14, 2020 | 23.38 | 24.75 | 22.79 | 23.10 | 270,900 | -0.01(-0.04%) |
Feb 13, 2020 | 23.00 | 23.86 | 22.52 | 23.11 | 177,663 | -0.89(-3.71%) |
Feb 12, 2020 | 22.10 | 24.00 | 22.10 | 24.00 | 629,112 | +2.50(+11.63%) |
Feb 11, 2020 | 26.60 | 26.61 | 21.50 | 21.50 | 1,632,861 | -8.00(-27.12%) |
Feb 10, 2020 | 21.37 | 29.50 | 21.25 | 29.50 | 1,891,033 | +8.35(+39.48%) |
Feb 07, 2020 | 16.38 | 21.17 | 16.32 | 21.15 | 1,399,300 | +4.77(+29.12%) |
Feb 06, 2020 | 16.25 | 16.38 | 16.12 | 16.38 | 58,546 | +0.17(+1.04%) |
Feb 05, 2020 | 16.20 | 16.30 | 16.04 | 16.21 | 75,570 | +0.21(+1.32%) |
Feb 04, 2020 | 15.90 | 16.12 | 15.82 | 16.00 | 66,662 | +0.10(+0.63%) |
Feb 03, 2020 | 15.80 | 15.90 | 15.71 | 15.90 | 22,514 | +0.13(+0.82%) |
Jan 31, 2020 | 15.50 | 15.80 | 15.50 | 15.77 | 20,500 | +0.06(+0.38%) |
Jan 30, 2020 | 15.85 | 15.86 | 15.50 | 15.71 | 36,807 | -0.31(-1.94%) |
Jan 29, 2020 | 16.20 | 16.20 | 15.90 | 16.02 | 22,701 | -0.11(-0.68%) |
Jan 28, 2020 | 16.03 | 16.16 | 15.84 | 16.13 | 17,222 | -0.01(-0.06%) |
Jan 27, 2020 | 15.80 | 16.20 | 15.80 | 16.14 | 19,906 | +0.04(+0.25%) |
Jan 24, 2020 | 15.62 | 16.18 | 15.62 | 16.10 | 23,600 | +0.42(+2.68%) |
Jan 23, 2020 | 15.84 | 15.86 | 15.56 | 15.68 | 22,740 | -0.38(-2.37%) |
Jan 22, 2020 | 16.00 | 16.06 | 15.80 | 16.06 | 34,316 | +0.06(+0.37%) |
Jan 21, 2020 | 16.00 | 16.00 | 15.60 | 16.00 | 50,881 | -0.10(-0.62%) |
Jan 17, 2020 | 16.12 | 16.16 | 15.91 | 16.10 | 59,200 | -0.05(-0.31%) |
Jan 16, 2020 | 15.82 | 16.15 | 15.82 | 16.15 | 8,071 | +0.28(+1.76%) |
Jan 15, 2020 | 15.84 | 16.00 | 15.50 | 15.87 | 74,364 | -0.13(-0.81%) |
Jan 14, 2020 | 16.64 | 16.64 | 15.52 | 16.00 | 88,572 | -0.50(-3.03%) |
Jan 13, 2020 | 16.00 | 16.50 | 15.81 | 16.50 | 112,358 | +0.65(+4.10%) |
Jan 10, 2020 | 15.68 | 15.99 | 15.66 | 15.85 | 48,600 | -0.03(-0.19%) |
Jan 09, 2020 | 15.88 | 15.88 | 15.67 | 15.88 | 57,446 | +0.16(+1.02%) |
Jan 08, 2020 | 15.80 | 15.80 | 15.32 | 15.72 | 58,317 | -0.21(-1.32%) |
Jan 07, 2020 | 15.00 | 16.00 | 14.83 | 15.93 | 154,717 | +1.01(+6.77%) |
Jan 06, 2020 | 14.35 | 15.00 | 14.07 | 14.92 | 45,503 | +0.57(+3.97%) |
Jan 03, 2020 | 14.61 | 14.61 | 14.28 | 14.35 | 26,500 | -0.65(-4.33%) |
Jan 02, 2020 | 14.08 | 15.00 | 14.07 | 15.00 | 103,494 | +0.92(+6.53%) |
Dec 31, 2019 | 14.08 | 14.08 | 13.86 | 14.08 | 10,500 | +0.07(+0.50%) |
Dec 30, 2019 | 14.00 | 14.02 | 13.83 | 14.01 | 33,135 | +0.08(+0.57%) |
Dec 27, 2019 | 14.09 | 14.09 | 13.80 | 13.93 | 11,900 | -0.17(-1.21%) |
Dec 26, 2019 | 13.98 | 14.19 | 13.83 | 14.10 | 12,733 | +0.22(+1.59%) |
Dec 24, 2019 | 13.85 | 13.98 | 13.80 | 13.88 | 17,500 | -0.11(-0.79%) |
Dec 23, 2019 | 14.20 | 14.20 | 13.89 | 13.99 | 9,792 | -0.20(-1.41%) |
Dec 20, 2019 | 14.29 | 14.29 | 13.81 | 14.19 | 12,900 | -0.01(-0.07%) |
Dec 19, 2019 | 14.04 | 14.20 | 13.73 | 14.20 | 13,291 | +0.16(+1.14%) |
Dec 18, 2019 | 13.91 | 14.19 | 13.75 | 14.04 | 56,459 | +0.16(+1.15%) |
Dec 17, 2019 | 13.80 | 14.09 | 13.80 | 13.88 | 15,082 | +0.15(+1.09%) |
Dec 16, 2019 | 14.80 | 14.90 | 13.38 | 13.73 | 79,026 | -0.93(-6.34%) |
Dec 13, 2019 | 14.21 | 14.80 | 14.21 | 14.66 | 56,700 | +0.38(+2.66%) |
Dec 12, 2019 | 14.17 | 14.38 | 14.11 | 14.28 | 94,219 | -0.08(-0.56%) |
Dec 11, 2019 | 14.40 | 14.40 | 14.08 | 14.36 | 20,384 | +0.15(+1.06%) |
Dec 10, 2019 | 14.08 | 14.29 | 14.00 | 14.21 | 21,887 | +0.13(+0.92%) |
Dec 09, 2019 | 14.11 | 14.38 | 14.03 | 14.08 | 21,803 | -0.01(-0.07%) |
Dec 06, 2019 | 13.99 | 14.10 | 13.97 | 14.09 | 7,900 | +0.10(+0.71%) |
Dec 05, 2019 | 13.71 | 14.00 | 13.71 | 13.99 | 12,345 | -0.01(-0.07%) |
Dec 04, 2019 | 13.79 | 14.08 | 13.79 | 14.00 | 16,527 | +0.18(+1.30%) |
Dec 03, 2019 | 13.91 | 14.00 | 13.76 | 13.82 | 21,970 | -0.18(-1.29%) |
Dec 02, 2019 | 13.56 | 14.10 | 13.56 | 14.00 | 24,529 | +0.36(+2.64%) |
Nov 29, 2019 | 13.62 | 13.67 | 13.45 | 13.64 | 21,300 | -0.16(-1.16%) |
Nov 27, 2019 | 13.66 | 13.90 | 13.52 | 13.80 | 25,600 | +0.06(+0.44%) |
Nov 26, 2019 | 13.69 | 13.80 | 13.60 | 13.74 | 49,813 | +0.00(+0.00%) |
Nov 25, 2019 | 13.72 | 14.20 | 13.71 | 13.74 | 66,001 | -0.22(-1.58%) |
Nov 22, 2019 | 14.10 | 14.45 | 13.70 | 13.96 | 148,800 | -0.01(-0.07%) |
Nov 21, 2019 | 13.56 | 14.38 | 13.34 | 13.97 | 307,203 | +0.52(+3.87%) |
Nov 20, 2019 | 13.80 | 13.80 | 13.22 | 13.45 | 96,973 | -0.30(-2.18%) |
Nov 19, 2019 | 13.30 | 13.75 | 13.20 | 13.75 | 78,622 | +0.40(+3.00%) |
Nov 18, 2019 | 13.49 | 13.59 | 13.28 | 13.35 | 27,960 | -0.13(-0.96%) |
Nov 15, 2019 | 13.06 | 13.75 | 13.06 | 13.48 | 79,800 | +0.38(+2.90%) |
Nov 14, 2019 | 13.58 | 13.61 | 13.10 | 13.10 | 54,245 | -0.73(-5.28%) |
Nov 13, 2019 | 14.20 | 14.28 | 13.69 | 13.83 | 52,522 | -0.44(-3.08%) |
Nov 12, 2019 | 14.39 | 14.48 | 14.20 | 14.27 | 46,971 | -0.25(-1.72%) |
Nov 11, 2019 | 14.36 | 14.70 | 14.29 | 14.52 | 28,217 | -0.27(-1.83%) |
Nov 08, 2019 | 14.80 | 14.91 | 14.49 | 14.79 | 42,100 | -0.21(-1.40%) |
Nov 07, 2019 | 15.00 | 15.09 | 14.73 | 15.00 | 72,811 | +0.09(+0.60%) |
Nov 06, 2019 | 15.44 | 15.49 | 14.27 | 14.91 | 191,327 | -0.56(-3.62%) |
Nov 05, 2019 | 14.91 | 15.49 | 14.69 | 15.47 | 153,288 | +0.47(+3.13%) |
Nov 04, 2019 | 15.00 | 15.10 | 14.64 | 15.00 | 147,988 | +0.17(+1.15%) |
Nov 01, 2019 | 14.71 | 14.90 | 14.20 | 14.83 | 122,700 | +0.57(+4.00%) |
Oct 31, 2019 | 15.00 | 15.00 | 13.90 | 14.26 | 213,660 | -0.74(-4.93%) |
Oct 30, 2019 | 13.74 | 15.02 | 13.21 | 15.00 | 497,439 | +1.25(+9.09%) |
Oct 29, 2019 | 12.63 | 13.75 | 12.39 | 13.75 | 526,553 | +1.35(+10.89%) |
Oct 28, 2019 | 12.38 | 12.85 | 12.01 | 12.40 | 735,878 | -0.10(-0.80%) |