Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.82 | 17.82 | 16.64 | 16.65 | 54,221 | -1.68(-9.17%) |
Apr 29, 2020 | 16.69 | 18.73 | 16.67 | 18.33 | 70,313 | +2.35(+14.72%) |
Apr 28, 2020 | 16.35 | 16.72 | 15.95 | 15.98 | 40,017 | +0.13(+0.80%) |
Apr 27, 2020 | 14.53 | 16.18 | 14.53 | 15.85 | 76,392 | +1.52(+10.58%) |
Apr 24, 2020 | 13.96 | 14.50 | 13.80 | 14.34 | 36,215 | +0.64(+4.64%) |
Apr 23, 2020 | 13.53 | 14.27 | 13.51 | 13.70 | 56,137 | +0.29(+2.17%) |
Apr 22, 2020 | 14.23 | 14.23 | 13.14 | 13.41 | 42,929 | -0.25(-1.86%) |
Apr 21, 2020 | 13.54 | 13.88 | 13.33 | 13.66 | 82,600 | -0.02(-0.13%) |
Apr 20, 2020 | 14.55 | 14.73 | 13.41 | 13.68 | 70,447 | -1.44(-9.49%) |
Apr 17, 2020 | 13.93 | 15.19 | 13.93 | 15.12 | 53,277 | +1.72(+12.81%) |
Apr 16, 2020 | 13.54 | 13.54 | 12.72 | 13.40 | 51,143 | -0.15(-1.07%) |
Apr 15, 2020 | 15.01 | 15.01 | 13.50 | 13.54 | 77,373 | -2.08(-13.31%) |
Apr 14, 2020 | 15.26 | 15.83 | 15.03 | 15.63 | 51,158 | +0.89(+6.04%) |
Apr 13, 2020 | 16.38 | 16.38 | 14.50 | 14.74 | 54,999 | -1.78(-10.78%) |
Apr 09, 2020 | 15.54 | 16.65 | 15.26 | 16.52 | 105,013 | +1.63(+10.92%) |
Apr 08, 2020 | 14.13 | 15.00 | 14.13 | 14.89 | 87,042 | +0.71(+5.00%) |
Apr 07, 2020 | 15.63 | 16.41 | 13.78 | 14.18 | 67,497 | -1.16(-7.58%) |
Apr 06, 2020 | 14.97 | 16.13 | 14.97 | 15.34 | 60,499 | +1.30(+9.25%) |
Apr 03, 2020 | 16.05 | 16.41 | 13.69 | 14.04 | 54,268 | -2.30(-14.06%) |
Apr 02, 2020 | 16.24 | 17.40 | 15.85 | 16.34 | 74,322 | -0.24(-1.42%) |
Apr 01, 2020 | 16.64 | 18.52 | 16.03 | 16.58 | 120,194 | -0.63(-3.64%) |
Mar 31, 2020 | 16.79 | 18.10 | 16.46 | 17.21 | 144,580 | +0.05(+0.32%) |
Mar 30, 2020 | 17.44 | 17.68 | 16.28 | 17.15 | 106,407 | -0.10(-0.58%) |
Mar 27, 2020 | 17.26 | 18.57 | 16.64 | 17.25 | 70,889 | -0.31(-1.76%) |
Mar 26, 2020 | 14.60 | 17.78 | 14.60 | 17.56 | 106,820 | +3.06(+21.12%) |
Mar 25, 2020 | 14.71 | 15.88 | 13.90 | 14.50 | 92,406 | +0.67(+4.86%) |
Mar 24, 2020 | 12.48 | 13.83 | 12.37 | 13.83 | 99,490 | +1.99(+16.81%) |
Mar 23, 2020 | 12.01 | 12.19 | 11.25 | 11.84 | 85,751 | +0.45(+3.91%) |
Mar 20, 2020 | 12.85 | 13.33 | 11.38 | 11.39 | 144,861 | -1.37(-10.75%) |
Mar 19, 2020 | 11.59 | 13.59 | 11.58 | 12.76 | 138,728 | +1.01(+8.58%) |
Mar 18, 2020 | 12.01 | 13.07 | 10.99 | 11.76 | 114,140 | -1.43(-10.82%) |
Mar 17, 2020 | 12.20 | 13.61 | 11.60 | 13.18 | 199,249 | +1.37(+11.61%) |
Mar 16, 2020 | 10.32 | 15.67 | 10.32 | 11.81 | 253,416 | +0.66(+5.95%) |
Mar 13, 2020 | 11.02 | 11.72 | 9.793 | 11.15 | 132,313 | +0.82(+7.92%) |
Mar 12, 2020 | 13.43 | 14.07 | 9.911 | 10.33 | 133,688 | -3.80(-26.88%) |
Mar 11, 2020 | 15.20 | 15.53 | 13.54 | 14.13 | 112,790 | -1.22(-7.93%) |
Mar 10, 2020 | 18.02 | 18.02 | 15.18 | 15.34 | 130,660 | -1.91(-11.06%) |
Mar 09, 2020 | 17.49 | 18.12 | 16.94 | 17.25 | 50,037 | -2.19(-11.26%) |
Mar 06, 2020 | 18.67 | 19.65 | 18.67 | 19.44 | 58,891 | -0.10(-0.51%) |
Mar 05, 2020 | 20.79 | 20.95 | 19.09 | 19.54 | 55,452 | -1.92(-8.93%) |
Mar 04, 2020 | 21.17 | 21.63 | 20.91 | 21.46 | 33,693 | +0.79(+3.82%) |
Mar 03, 2020 | 22.42 | 22.42 | 20.64 | 20.67 | 44,331 | -1.54(-6.91%) |
Mar 02, 2020 | 22.31 | 23.02 | 21.79 | 22.20 | 58,511 | -0.07(-0.33%) |
Feb 28, 2020 | 22.47 | 23.23 | 21.26 | 22.28 | 61,092 | -0.26(-1.17%) |
Feb 27, 2020 | 23.32 | 23.80 | 22.48 | 22.54 | 21,774 | -1.44(-5.99%) |
Feb 26, 2020 | 24.26 | 24.36 | 23.57 | 23.97 | 35,080 | -0.05(-0.23%) |
Feb 25, 2020 | 26.09 | 26.09 | 23.93 | 24.03 | 38,508 | -2.21(-8.41%) |
Feb 24, 2020 | 25.88 | 27.26 | 25.80 | 26.24 | 19,830 | -0.78(-2.89%) |
Feb 21, 2020 | 27.02 | 27.12 | 26.49 | 27.02 | 22,565 | +0.01(+0.03%) |
Feb 20, 2020 | 27.08 | 27.58 | 26.98 | 27.01 | 29,443 | -0.25(-0.93%) |
Feb 19, 2020 | 26.95 | 27.41 | 26.91 | 27.26 | 14,567 | +0.55(+2.07%) |
Feb 18, 2020 | 26.99 | 27.14 | 26.36 | 26.71 | 16,321 | -0.22(-0.81%) |
Feb 14, 2020 | 27.69 | 27.69 | 26.73 | 26.93 | 16,511 | -0.60(-2.18%) |
Feb 13, 2020 | 27.50 | 27.63 | 27.24 | 27.53 | 15,712 | -0.18(-0.64%) |
Feb 12, 2020 | 27.72 | 27.95 | 27.31 | 27.70 | 23,667 | +0.24(+0.89%) |
Feb 11, 2020 | 27.43 | 27.87 | 27.31 | 27.46 | 37,113 | +0.20(+0.73%) |
Feb 10, 2020 | 27.20 | 27.50 | 26.86 | 27.26 | 18,112 | -0.14(-0.53%) |
Feb 07, 2020 | 27.57 | 27.57 | 27.05 | 27.40 | 22,105 | -0.46(-1.66%) |
Feb 06, 2020 | 28.75 | 28.78 | 27.51 | 27.87 | 25,117 | -0.72(-2.53%) |
Feb 05, 2020 | 27.80 | 28.68 | 27.59 | 28.59 | 25,387 | +1.29(+4.74%) |
Feb 04, 2020 | 27.32 | 28.22 | 27.27 | 27.30 | 24,253 | +0.45(+1.69%) |