Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.00 | 20.99 | 18.54 | 20.46 | 119,341 | -1.54(-7.00%) |
Apr 29, 2020 | 20.50 | 22.00 | 20.50 | 22.00 | 183,137 | +1.09(+5.21%) |
Apr 28, 2020 | 21.00 | 21.00 | 20.41 | 20.91 | 79,180 | +0.00(+0.00%) |
Apr 27, 2020 | 18.57 | 21.28 | 18.57 | 20.91 | 194,696 | +2.15(+11.46%) |
Apr 24, 2020 | 18.81 | 19.42 | 18.76 | 18.76 | 57,700 | -0.46(-2.39%) |
Apr 23, 2020 | 19.16 | 19.50 | 18.94 | 19.22 | 44,705 | -0.31(-1.59%) |
Apr 22, 2020 | 18.49 | 19.53 | 18.35 | 19.53 | 53,203 | +0.49(+2.57%) |
Apr 21, 2020 | 19.06 | 19.30 | 18.65 | 19.04 | 76,723 | -0.53(-2.71%) |
Apr 20, 2020 | 19.40 | 20.00 | 19.21 | 19.57 | 60,880 | +0.12(+0.62%) |
Apr 17, 2020 | 19.70 | 20.24 | 19.06 | 19.45 | 170,600 | -0.18(-0.92%) |
Apr 16, 2020 | 19.50 | 19.69 | 19.03 | 19.63 | 76,607 | -0.05(-0.25%) |
Apr 15, 2020 | 18.61 | 19.77 | 18.50 | 19.68 | 81,760 | +0.26(+1.34%) |
Apr 14, 2020 | 19.06 | 19.45 | 18.99 | 19.42 | 56,227 | +0.52(+2.75%) |
Apr 13, 2020 | 19.39 | 19.39 | 18.31 | 18.90 | 57,067 | -0.36(-1.87%) |
Apr 09, 2020 | 18.53 | 19.80 | 17.86 | 19.26 | 161,400 | +1.36(+7.60%) |
Apr 08, 2020 | 18.59 | 18.59 | 17.56 | 17.90 | 41,955 | +0.27(+1.53%) |
Apr 07, 2020 | 18.58 | 18.70 | 17.53 | 17.63 | 74,568 | -1.43(-7.50%) |
Apr 06, 2020 | 18.99 | 19.06 | 18.60 | 19.06 | 59,807 | +0.85(+4.67%) |
Apr 03, 2020 | 17.35 | 19.05 | 17.35 | 18.21 | 66,500 | +0.86(+4.96%) |
Apr 02, 2020 | 18.36 | 18.95 | 16.70 | 17.35 | 116,001 | -1.38(-7.37%) |
Apr 01, 2020 | 18.02 | 19.19 | 17.50 | 18.73 | 222,769 | +0.16(+0.86%) |
Mar 31, 2020 | 15.51 | 19.31 | 15.51 | 18.57 | 389,951 | +2.72(+17.16%) |
Mar 30, 2020 | 14.90 | 15.85 | 14.55 | 15.85 | 47,091 | +1.12(+7.60%) |
Mar 27, 2020 | 14.52 | 15.18 | 14.52 | 14.73 | 56,100 | -0.17(-1.14%) |
Mar 26, 2020 | 14.67 | 15.25 | 14.64 | 14.90 | 57,396 | +0.39(+2.69%) |
Mar 25, 2020 | 15.18 | 15.31 | 14.36 | 14.51 | 71,701 | -0.52(-3.46%) |
Mar 24, 2020 | 15.70 | 15.77 | 14.80 | 15.03 | 33,043 | +0.60(+4.16%) |
Mar 23, 2020 | 14.51 | 15.20 | 14.17 | 14.43 | 65,377 | -1.17(-7.50%) |
Mar 20, 2020 | 14.50 | 15.77 | 14.48 | 15.60 | 111,100 | +1.21(+8.41%) |
Mar 19, 2020 | 12.99 | 14.87 | 12.95 | 14.39 | 40,827 | +1.55(+12.07%) |
Mar 18, 2020 | 12.74 | 14.02 | 12.50 | 12.84 | 46,891 | -1.30(-9.19%) |
Mar 17, 2020 | 11.75 | 14.14 | 11.75 | 14.14 | 109,349 | +2.07(+17.15%) |
Mar 16, 2020 | 11.80 | 12.19 | 10.65 | 12.07 | 85,906 | -0.88(-6.76%) |
Mar 13, 2020 | 12.76 | 13.22 | 12.41 | 12.95 | 59,400 | +0.70(+5.67%) |
Mar 12, 2020 | 13.01 | 13.31 | 12.14 | 12.25 | 70,140 | -1.46(-10.65%) |
Mar 11, 2020 | 13.99 | 14.12 | 13.21 | 13.71 | 67,949 | -0.67(-4.66%) |
Mar 10, 2020 | 13.58 | 14.52 | 13.50 | 14.38 | 87,946 | +1.35(+10.36%) |
Mar 09, 2020 | 14.10 | 14.13 | 13.01 | 13.03 | 101,006 | -1.27(-8.88%) |
Mar 06, 2020 | 15.00 | 15.20 | 14.14 | 14.30 | 120,500 | -0.90(-5.92%) |
Mar 05, 2020 | 16.10 | 16.10 | 15.00 | 15.20 | 99,476 | -1.05(-6.46%) |
Mar 04, 2020 | 16.97 | 17.16 | 16.01 | 16.25 | 81,732 | -0.71(-4.19%) |
Mar 03, 2020 | 17.87 | 17.87 | 16.96 | 16.96 | 44,009 | -0.40(-2.30%) |
Mar 02, 2020 | 16.52 | 17.41 | 16.46 | 17.36 | 72,230 | +0.82(+4.96%) |
Feb 28, 2020 | 16.30 | 16.96 | 16.30 | 16.54 | 65,100 | -0.70(-4.06%) |
Feb 27, 2020 | 16.97 | 17.32 | 16.37 | 17.24 | 156,887 | +0.24(+1.41%) |
Feb 26, 2020 | 17.75 | 18.02 | 17.00 | 17.00 | 103,408 | -0.93(-5.19%) |
Feb 25, 2020 | 18.65 | 18.99 | 17.83 | 17.93 | 100,376 | -1.07(-5.63%) |
Feb 24, 2020 | 18.50 | 19.00 | 18.41 | 19.00 | 40,176 | -0.25(-1.30%) |
Feb 21, 2020 | 19.13 | 19.45 | 19.01 | 19.25 | 61,100 | -0.55(-2.78%) |
Feb 20, 2020 | 19.75 | 19.80 | 19.03 | 19.80 | 39,587 | +0.18(+0.92%) |
Feb 19, 2020 | 18.89 | 19.65 | 18.89 | 19.62 | 47,952 | +0.78(+4.14%) |
Feb 18, 2020 | 19.17 | 19.51 | 18.76 | 18.84 | 47,706 | -0.68(-3.48%) |
Feb 14, 2020 | 19.20 | 19.76 | 19.15 | 19.52 | 37,400 | +0.09(+0.46%) |
Feb 13, 2020 | 19.36 | 19.74 | 18.01 | 19.43 | 39,088 | -0.24(-1.22%) |
Feb 12, 2020 | 19.10 | 19.75 | 19.00 | 19.67 | 112,716 | +0.62(+3.25%) |
Feb 11, 2020 | 18.95 | 19.05 | 18.75 | 19.05 | 30,761 | +0.30(+1.60%) |
Feb 10, 2020 | 18.12 | 18.75 | 18.12 | 18.75 | 25,018 | +0.63(+3.48%) |
Feb 07, 2020 | 18.82 | 18.82 | 18.12 | 18.12 | 20,200 | -0.91(-4.78%) |
Feb 06, 2020 | 19.04 | 19.14 | 18.60 | 19.03 | 20,990 | -0.07(-0.37%) |
Feb 05, 2020 | 18.62 | 19.10 | 18.32 | 19.10 | 44,961 | +0.60(+3.24%) |
Feb 04, 2020 | 18.51 | 18.65 | 18.32 | 18.50 | 18,021 | +0.23(+1.26%) |