Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.08 | 27.29 | 25.38 | 25.58 | 192,097 | -1.38(-5.12%) |
Apr 29, 2020 | 25.65 | 28.10 | 25.00 | 26.96 | 423,779 | +1.93(+7.71%) |
Apr 28, 2020 | 25.31 | 25.79 | 24.55 | 25.03 | 292,645 | +0.36(+1.46%) |
Apr 27, 2020 | 24.65 | 25.23 | 24.42 | 24.67 | 860,329 | +0.41(+1.69%) |
Apr 24, 2020 | 24.81 | 25.86 | 23.92 | 24.26 | 309,900 | -0.27(-1.10%) |
Apr 23, 2020 | 23.79 | 25.69 | 23.45 | 24.53 | 636,565 | +1.59(+6.93%) |
Apr 22, 2020 | 22.00 | 23.01 | 21.42 | 22.94 | 857,236 | +1.44(+6.70%) |
Apr 21, 2020 | 22.14 | 22.65 | 20.03 | 21.50 | 395,496 | +0.00(+0.00%) |
Apr 20, 2020 | 18.32 | 22.16 | 18.26 | 21.50 | 897,093 | +2.69(+14.30%) |
Apr 17, 2020 | 19.21 | 20.00 | 18.78 | 18.81 | 218,500 | +0.18(+0.97%) |
Apr 16, 2020 | 19.74 | 20.32 | 18.25 | 18.63 | 191,102 | -0.91(-4.66%) |
Apr 15, 2020 | 19.00 | 20.29 | 18.31 | 19.54 | 147,409 | -0.17(-0.86%) |
Apr 14, 2020 | 19.26 | 20.00 | 19.12 | 19.71 | 171,048 | +1.01(+5.40%) |
Apr 13, 2020 | 18.11 | 19.22 | 17.25 | 18.70 | 168,626 | +0.73(+4.06%) |
Apr 09, 2020 | 17.76 | 18.78 | 17.10 | 17.97 | 160,500 | +1.37(+8.25%) |
Apr 08, 2020 | 15.65 | 16.82 | 15.10 | 16.60 | 136,010 | +1.53(+10.15%) |
Apr 07, 2020 | 14.58 | 16.02 | 14.39 | 15.07 | 210,562 | +0.75(+5.24%) |
Apr 06, 2020 | 13.48 | 14.69 | 13.38 | 14.32 | 254,124 | +1.40(+10.84%) |
Apr 03, 2020 | 12.70 | 13.36 | 12.27 | 12.92 | 384,100 | +0.22(+1.73%) |
Apr 02, 2020 | 12.95 | 13.23 | 12.08 | 12.70 | 231,939 | -0.29(-2.23%) |
Apr 01, 2020 | 13.66 | 13.77 | 12.86 | 12.99 | 166,448 | -1.20(-8.46%) |
Mar 31, 2020 | 13.74 | 14.36 | 13.01 | 14.19 | 287,923 | +0.47(+3.43%) |
Mar 30, 2020 | 13.21 | 13.75 | 13.00 | 13.72 | 502,490 | +0.49(+3.70%) |
Mar 27, 2020 | 13.60 | 14.51 | 13.23 | 13.23 | 266,600 | -1.01(-7.09%) |
Mar 26, 2020 | 14.20 | 15.21 | 13.06 | 14.24 | 173,489 | +0.34(+2.45%) |
Mar 25, 2020 | 14.10 | 14.45 | 13.05 | 13.90 | 222,852 | -0.10(-0.71%) |
Mar 24, 2020 | 13.06 | 14.19 | 12.85 | 14.00 | 187,591 | +1.84(+15.13%) |
Mar 23, 2020 | 12.36 | 12.92 | 11.69 | 12.16 | 230,188 | -0.06(-0.49%) |
Mar 20, 2020 | 12.05 | 12.99 | 11.37 | 12.22 | 300,400 | +0.09(+0.74%) |
Mar 19, 2020 | 9.900 | 12.38 | 9.560 | 12.13 | 260,970 | +2.28(+23.15%) |
Mar 18, 2020 | 10.80 | 11.52 | 9.300 | 9.850 | 319,743 | -1.56(-13.67%) |
Mar 17, 2020 | 11.94 | 12.13 | 10.72 | 11.41 | 376,899 | -0.25(-2.14%) |
Mar 16, 2020 | 10.40 | 12.60 | 10.40 | 11.66 | 272,827 | -1.49(-11.33%) |
Mar 13, 2020 | 12.25 | 13.83 | 12.11 | 13.15 | 255,600 | +0.64(+5.12%) |
Mar 12, 2020 | 14.75 | 15.00 | 12.03 | 12.51 | 427,292 | -3.20(-20.37%) |
Mar 11, 2020 | 17.05 | 17.46 | 15.50 | 15.71 | 229,328 | -1.60(-9.24%) |
Mar 10, 2020 | 18.94 | 18.94 | 16.58 | 17.31 | 369,782 | -0.90(-4.94%) |
Mar 09, 2020 | 18.79 | 19.49 | 17.38 | 18.21 | 212,854 | -2.31(-11.26%) |
Mar 06, 2020 | 22.11 | 22.82 | 19.29 | 20.52 | 253,100 | -1.75(-7.86%) |
Mar 05, 2020 | 21.39 | 22.34 | 21.00 | 22.27 | 223,391 | +0.75(+3.49%) |
Mar 04, 2020 | 19.47 | 21.67 | 19.47 | 21.52 | 285,177 | +2.30(+11.97%) |
Mar 03, 2020 | 18.10 | 19.70 | 17.95 | 19.22 | 325,700 | +1.11(+6.13%) |
Mar 02, 2020 | 17.45 | 18.25 | 17.45 | 18.11 | 137,617 | +0.62(+3.54%) |
Feb 28, 2020 | 16.76 | 17.53 | 15.86 | 17.49 | 286,700 | -0.36(-2.02%) |
Feb 27, 2020 | 18.47 | 18.95 | 17.55 | 17.85 | 240,340 | -1.08(-5.71%) |
Feb 26, 2020 | 19.09 | 19.40 | 18.27 | 18.93 | 118,861 | +0.05(+0.26%) |
Feb 25, 2020 | 19.40 | 19.45 | 18.13 | 18.88 | 124,784 | +0.28(+1.51%) |
Feb 24, 2020 | 18.68 | 19.54 | 17.63 | 18.60 | 140,458 | -1.21(-6.11%) |
Feb 21, 2020 | 20.76 | 20.76 | 19.43 | 19.81 | 116,500 | -0.94(-4.53%) |
Feb 20, 2020 | 20.66 | 21.25 | 19.36 | 20.75 | 325,713 | +0.13(+0.63%) |
Feb 19, 2020 | 18.07 | 20.71 | 17.89 | 20.62 | 298,970 | +2.61(+14.49%) |
Feb 18, 2020 | 17.22 | 18.55 | 16.96 | 18.01 | 185,768 | +0.66(+3.80%) |
Feb 14, 2020 | 18.77 | 19.08 | 16.59 | 17.35 | 285,700 | -1.61(-8.49%) |
Feb 13, 2020 | 18.96 | 19.29 | 18.13 | 18.96 | 127,628 | -0.02(-0.11%) |
Feb 12, 2020 | 20.00 | 20.00 | 18.52 | 18.98 | 259,795 | -1.02(-5.10%) |
Feb 11, 2020 | 19.49 | 20.49 | 18.43 | 20.00 | 516,444 | +1.04(+5.49%) |
Feb 10, 2020 | 16.66 | 19.16 | 16.43 | 18.96 | 504,440 | +2.23(+13.33%) |
Feb 07, 2020 | 17.36 | 17.45 | 16.31 | 16.73 | 152,700 | -0.69(-3.96%) |
Feb 06, 2020 | 16.57 | 17.45 | 16.24 | 17.42 | 204,631 | +1.16(+7.13%) |
Feb 05, 2020 | 15.81 | 16.82 | 15.68 | 16.26 | 128,154 | +0.65(+4.16%) |
Feb 04, 2020 | 15.99 | 16.10 | 15.15 | 15.61 | 105,016 | -0.10(-0.64%) |