Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.66 | 20.00 | 18.50 | 19.60 | 73,148 | -0.40(-2.00%) |
Apr 29, 2020 | 19.47 | 20.00 | 19.27 | 20.00 | 20,586 | +1.55(+8.40%) |
Apr 28, 2020 | 20.36 | 20.36 | 18.26 | 18.45 | 89,936 | -1.24(-6.30%) |
Apr 27, 2020 | 18.98 | 19.99 | 18.69 | 19.69 | 110,212 | +1.47(+8.07%) |
Apr 24, 2020 | 19.48 | 19.48 | 17.43 | 18.22 | 15,100 | -0.44(-2.36%) |
Apr 23, 2020 | 17.64 | 19.68 | 17.64 | 18.66 | 26,627 | +0.62(+3.44%) |
Apr 22, 2020 | 18.31 | 18.31 | 18.04 | 18.04 | 4,485 | +0.57(+3.26%) |
Apr 21, 2020 | 17.01 | 18.51 | 16.71 | 17.47 | 25,882 | -0.14(-0.80%) |
Apr 20, 2020 | 17.00 | 19.46 | 17.00 | 17.61 | 10,535 | +0.07(+0.40%) |
Apr 17, 2020 | 18.19 | 18.19 | 17.20 | 17.54 | 18,200 | -0.36(-2.01%) |
Apr 16, 2020 | 19.91 | 20.00 | 17.18 | 17.90 | 17,835 | -0.36(-1.97%) |
Apr 15, 2020 | 19.27 | 19.45 | 18.09 | 18.26 | 13,812 | -1.78(-8.88%) |
Apr 14, 2020 | 19.65 | 21.00 | 19.28 | 20.04 | 71,481 | +0.76(+3.94%) |
Apr 13, 2020 | 18.03 | 20.00 | 18.03 | 19.28 | 35,024 | +1.19(+6.58%) |
Apr 09, 2020 | 18.99 | 18.99 | 17.70 | 18.09 | 21,500 | +0.34(+1.92%) |
Apr 08, 2020 | 17.54 | 18.70 | 16.89 | 17.75 | 15,907 | +0.86(+5.09%) |
Apr 07, 2020 | 17.25 | 18.00 | 16.53 | 16.89 | 11,711 | -0.61(-3.49%) |
Apr 06, 2020 | 17.01 | 17.52 | 17.01 | 17.50 | 14,251 | +1.32(+8.16%) |
Apr 03, 2020 | 16.64 | 17.61 | 15.81 | 16.18 | 40,100 | -0.57(-3.40%) |
Apr 02, 2020 | 16.05 | 17.86 | 16.05 | 16.75 | 36,462 | +0.74(+4.62%) |
Apr 01, 2020 | 20.26 | 20.53 | 16.01 | 16.01 | 57,698 | -5.51(-25.60%) |
Mar 31, 2020 | 19.85 | 21.52 | 19.46 | 21.52 | 48,007 | +1.63(+8.20%) |
Mar 30, 2020 | 19.66 | 19.89 | 18.79 | 19.89 | 10,575 | +1.06(+5.63%) |
Mar 27, 2020 | 18.22 | 21.28 | 16.87 | 18.83 | 49,300 | +0.01(+0.05%) |
Mar 26, 2020 | 16.70 | 18.82 | 16.70 | 18.82 | 96,971 | +2.34(+14.20%) |
Mar 25, 2020 | 17.54 | 19.70 | 16.23 | 16.48 | 47,995 | -1.01(-5.77%) |
Mar 24, 2020 | 17.55 | 20.71 | 16.98 | 17.49 | 43,785 | +0.51(+3.00%) |
Mar 23, 2020 | 19.93 | 21.77 | 16.70 | 16.98 | 43,906 | -2.81(-14.20%) |
Mar 20, 2020 | 16.30 | 19.79 | 16.30 | 19.79 | 63,100 | +3.33(+20.23%) |
Mar 19, 2020 | 15.37 | 19.48 | 14.15 | 16.46 | 38,957 | +1.08(+7.02%) |
Mar 18, 2020 | 15.93 | 16.48 | 14.48 | 15.38 | 45,162 | -1.70(-9.95%) |
Mar 17, 2020 | 14.88 | 17.46 | 14.70 | 17.08 | 62,669 | +2.55(+17.55%) |
Mar 16, 2020 | 15.44 | 16.99 | 14.50 | 14.53 | 32,619 | -2.91(-16.69%) |
Mar 13, 2020 | 18.31 | 19.04 | 14.39 | 17.44 | 25,000 | +0.17(+0.98%) |
Mar 12, 2020 | 23.00 | 23.00 | 17.00 | 17.27 | 56,423 | -6.48(-27.28%) |
Mar 11, 2020 | 29.43 | 29.49 | 23.74 | 23.75 | 96,995 | -5.26(-18.13%) |
Mar 10, 2020 | 26.04 | 29.75 | 25.00 | 29.01 | 33,108 | +3.39(+13.23%) |
Mar 09, 2020 | 25.50 | 28.62 | 24.22 | 25.62 | 34,205 | -0.38(-1.46%) |
Mar 06, 2020 | 26.43 | 28.31 | 25.21 | 26.00 | 29,000 | -0.91(-3.38%) |
Mar 05, 2020 | 28.39 | 29.20 | 26.12 | 26.91 | 34,127 | -2.09(-7.21%) |
Mar 04, 2020 | 25.88 | 29.52 | 24.03 | 29.00 | 32,827 | +2.53(+9.56%) |
Mar 03, 2020 | 28.79 | 29.46 | 25.57 | 26.47 | 71,255 | -2.65(-9.10%) |
Mar 02, 2020 | 29.20 | 29.73 | 27.14 | 29.12 | 40,324 | +0.63(+2.21%) |
Feb 28, 2020 | 25.79 | 28.49 | 25.22 | 28.49 | 52,100 | +2.47(+9.49%) |
Feb 27, 2020 | 25.91 | 27.15 | 25.51 | 26.02 | 40,293 | -0.36(-1.36%) |
Feb 26, 2020 | 26.15 | 27.45 | 25.66 | 26.38 | 37,528 | +0.28(+1.07%) |
Feb 25, 2020 | 26.09 | 28.16 | 25.00 | 26.10 | 54,081 | -0.25(-0.95%) |
Feb 24, 2020 | 26.41 | 26.96 | 25.60 | 26.35 | 15,153 | -0.83(-3.05%) |
Feb 21, 2020 | 28.65 | 29.00 | 26.75 | 27.18 | 21,000 | -1.44(-5.03%) |
Feb 20, 2020 | 29.39 | 29.46 | 28.30 | 28.62 | 39,062 | -0.42(-1.45%) |
Feb 19, 2020 | 28.67 | 29.70 | 27.99 | 29.04 | 49,523 | -0.10(-0.34%) |
Feb 18, 2020 | 27.99 | 29.82 | 27.99 | 29.14 | 14,977 | +0.84(+2.97%) |
Feb 14, 2020 | 28.45 | 29.16 | 27.60 | 28.30 | 25,900 | -1.05(-3.58%) |
Feb 13, 2020 | 28.00 | 29.94 | 27.06 | 29.35 | 35,456 | +1.17(+4.15%) |
Feb 12, 2020 | 26.92 | 29.07 | 26.01 | 28.18 | 24,266 | +1.09(+4.02%) |
Feb 11, 2020 | 28.83 | 29.47 | 26.80 | 27.09 | 58,020 | -2.51(-8.48%) |
Feb 10, 2020 | 33.48 | 33.48 | 28.52 | 29.60 | 78,680 | -1.09(-3.55%) |
Feb 07, 2020 | 23.37 | 30.99 | 23.37 | 30.69 | 90,900 | +7.48(+32.23%) |
Feb 06, 2020 | 23.90 | 24.33 | 21.83 | 23.21 | 110,820 | -0.50(-2.11%) |
Feb 05, 2020 | 24.90 | 25.04 | 23.51 | 23.71 | 46,778 | -0.87(-3.54%) |
Feb 04, 2020 | 25.87 | 26.38 | 24.58 | 24.58 | 67,941 | -1.17(-4.54%) |