Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.30 | 20.00 | 16.50 | 17.60 | 44,040 | +0.30(+1.73%) |
Apr 29, 2020 | 18.00 | 18.60 | 17.20 | 17.30 | 33,286 | -0.60(-3.35%) |
Apr 28, 2020 | 18.00 | 18.50 | 16.90 | 17.90 | 60,348 | -0.20(-1.10%) |
Apr 27, 2020 | 15.70 | 22.20 | 14.70 | 18.10 | 268,031 | +2.70(+17.53%) |
Apr 24, 2020 | 14.90 | 15.70 | 14.50 | 15.40 | 14,200 | +0.40(+2.67%) |
Apr 23, 2020 | 15.30 | 16.20 | 14.40 | 15.00 | 8,894 | -0.40(-2.60%) |
Apr 22, 2020 | 16.80 | 16.80 | 15.10 | 15.40 | 17,702 | -1.30(-7.78%) |
Apr 21, 2020 | 18.00 | 18.60 | 15.70 | 16.70 | 9,817 | -0.60(-3.47%) |
Apr 20, 2020 | 17.30 | 17.90 | 16.00 | 17.30 | 18,126 | +1.50(+9.49%) |
Apr 17, 2020 | 15.60 | 15.90 | 14.70 | 15.80 | 11,130 | +0.40(+2.60%) |
Apr 16, 2020 | 14.80 | 15.80 | 13.90 | 15.40 | 16,797 | +0.60(+4.05%) |
Apr 15, 2020 | 14.20 | 15.70 | 13.30 | 14.80 | 8,008 | +0.20(+1.37%) |
Apr 14, 2020 | 13.50 | 16.70 | 12.40 | 14.60 | 26,915 | +1.30(+9.77%) |
Apr 13, 2020 | 13.50 | 13.96 | 13.00 | 13.30 | 8,214 | -0.50(-3.62%) |
Apr 09, 2020 | 13.90 | 14.25 | 13.09 | 13.80 | 13,940 | -0.10(-0.72%) |
Apr 08, 2020 | 12.20 | 13.90 | 12.00 | 13.90 | 15,502 | +1.90(+15.83%) |
Apr 07, 2020 | 12.80 | 13.90 | 11.70 | 12.00 | 19,701 | -0.30(-2.44%) |
Apr 06, 2020 | 13.00 | 13.10 | 11.60 | 12.30 | 19,861 | +0.30(+2.50%) |
Apr 03, 2020 | 11.90 | 12.25 | 11.80 | 12.00 | 9,180 | +0.10(+0.84%) |
Apr 02, 2020 | 12.00 | 13.60 | 11.70 | 11.90 | 24,889 | -0.20(-1.65%) |
Apr 01, 2020 | 14.60 | 14.60 | 11.70 | 12.10 | 23,089 | -3.00(-19.87%) |
Mar 31, 2020 | 15.00 | 15.80 | 13.40 | 15.10 | 16,234 | +0.00(+0.00%) |
Mar 30, 2020 | 14.60 | 16.20 | 13.70 | 15.10 | 13,442 | -0.60(-3.82%) |
Mar 27, 2020 | 16.80 | 17.50 | 15.00 | 15.70 | 17,080 | -2.00(-11.30%) |
Mar 26, 2020 | 15.90 | 18.00 | 14.30 | 17.70 | 16,620 | +2.00(+12.74%) |
Mar 25, 2020 | 14.90 | 17.00 | 13.70 | 15.70 | 21,189 | +1.20(+8.28%) |
Mar 24, 2020 | 12.20 | 14.60 | 11.70 | 14.50 | 18,473 | +2.60(+21.85%) |
Mar 23, 2020 | 13.20 | 15.00 | 10.50 | 11.90 | 24,984 | -0.80(-6.30%) |
Mar 20, 2020 | 14.00 | 15.00 | 12.10 | 12.70 | 65,210 | -0.80(-5.93%) |
Mar 19, 2020 | 12.20 | 14.90 | 12.00 | 13.50 | 27,818 | +1.60(+13.45%) |
Mar 18, 2020 | 12.70 | 16.20 | 11.55 | 11.90 | 20,749 | -1.40(-10.53%) |
Mar 17, 2020 | 12.40 | 14.80 | 12.10 | 13.30 | 30,943 | +1.60(+13.68%) |
Mar 16, 2020 | 12.30 | 12.30 | 10.50 | 11.70 | 22,144 | +0.00(+0.00%) |
Mar 13, 2020 | 12.20 | 13.10 | 10.50 | 11.70 | 32,190 | +0.60(+5.41%) |
Mar 12, 2020 | 12.10 | 12.20 | 10.60 | 11.10 | 13,644 | -2.20(-16.54%) |
Mar 11, 2020 | 15.10 | 15.56 | 13.00 | 13.30 | 20,761 | -2.80(-17.39%) |
Mar 10, 2020 | 17.40 | 17.60 | 14.80 | 16.10 | 17,742 | -0.40(-2.42%) |
Mar 09, 2020 | 19.00 | 19.00 | 16.00 | 16.50 | 30,646 | -2.30(-12.23%) |
Mar 06, 2020 | 18.90 | 19.30 | 18.30 | 18.80 | 10,010 | -0.20(-1.05%) |
Mar 05, 2020 | 18.70 | 20.00 | 18.70 | 19.00 | 9,798 | -1.00(-5.00%) |
Mar 04, 2020 | 19.90 | 20.10 | 18.50 | 20.00 | 10,674 | +0.60(+3.09%) |
Mar 03, 2020 | 19.50 | 20.00 | 17.80 | 19.40 | 17,019 | +0.10(+0.52%) |
Mar 02, 2020 | 17.50 | 19.80 | 17.50 | 19.30 | 30,770 | +1.80(+10.29%) |
Feb 28, 2020 | 19.70 | 19.90 | 17.50 | 17.50 | 22,720 | -3.00(-14.63%) |
Feb 27, 2020 | 21.50 | 21.80 | 19.80 | 20.50 | 28,678 | -1.60(-7.24%) |
Feb 26, 2020 | 23.50 | 23.50 | 21.30 | 22.10 | 18,596 | -1.70(-7.14%) |
Feb 25, 2020 | 24.80 | 24.80 | 20.00 | 23.80 | 42,560 | -0.50(-2.06%) |
Feb 24, 2020 | 22.50 | 25.50 | 22.50 | 24.30 | 34,270 | +0.60(+2.53%) |
Feb 21, 2020 | 23.30 | 26.80 | 22.80 | 23.70 | 50,140 | +0.70(+3.04%) |
Feb 20, 2020 | 21.10 | 23.50 | 20.65 | 23.00 | 24,395 | +2.50(+12.20%) |
Feb 19, 2020 | 21.90 | 23.10 | 19.50 | 20.50 | 57,601 | -1.70(-7.66%) |
Feb 18, 2020 | 22.00 | 23.00 | 21.65 | 22.20 | 11,505 | +0.20(+0.91%) |
Feb 14, 2020 | 22.70 | 24.22 | 22.00 | 22.00 | 20,770 | -0.50(-2.22%) |
Feb 13, 2020 | 21.60 | 23.35 | 21.10 | 22.50 | 23,857 | +1.10(+5.14%) |
Feb 12, 2020 | 20.80 | 21.70 | 20.30 | 21.40 | 14,477 | +0.90(+4.39%) |
Feb 11, 2020 | 19.60 | 22.20 | 19.10 | 20.50 | 57,621 | +1.00(+5.13%) |
Feb 10, 2020 | 19.00 | 19.70 | 18.40 | 19.50 | 19,990 | +1.05(+5.69%) |
Feb 07, 2020 | 18.00 | 18.70 | 17.80 | 18.45 | 4,640 | +0.25(+1.37%) |
Feb 06, 2020 | 17.90 | 18.40 | 17.50 | 18.20 | 7,944 | +0.30(+1.68%) |
Feb 05, 2020 | 18.60 | 19.00 | 17.70 | 17.90 | 19,196 | -0.80(-4.28%) |
Feb 04, 2020 | 18.00 | 19.30 | 17.70 | 18.70 | 10,821 | +1.10(+6.25%) |