Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.52 | 17.99 | 17.15 | 17.53 | 422,000 | -0.51(-2.83%) |
Apr 29, 2020 | 17.60 | 18.46 | 17.39 | 18.04 | 681,947 | +0.95(+5.56%) |
Apr 28, 2020 | 16.66 | 17.29 | 16.64 | 17.09 | 455,718 | +0.98(+6.08%) |
Apr 27, 2020 | 16.15 | 16.60 | 15.97 | 16.11 | 535,570 | +0.25(+1.58%) |
Apr 24, 2020 | 16.09 | 16.23 | 15.20 | 15.86 | 333,200 | -0.11(-0.69%) |
Apr 23, 2020 | 15.71 | 16.66 | 15.60 | 15.97 | 446,558 | +0.31(+1.98%) |
Apr 22, 2020 | 15.49 | 15.91 | 15.23 | 15.66 | 229,484 | +0.66(+4.40%) |
Apr 21, 2020 | 14.45 | 15.27 | 14.45 | 15.00 | 435,932 | -0.01(-0.07%) |
Apr 20, 2020 | 14.69 | 15.74 | 14.46 | 15.01 | 350,090 | +0.13(+0.87%) |
Apr 17, 2020 | 14.36 | 15.57 | 14.24 | 14.88 | 1,938,200 | +1.43(+10.63%) |
Apr 16, 2020 | 13.71 | 13.92 | 13.19 | 13.45 | 543,611 | +0.01(+0.07%) |
Apr 15, 2020 | 13.40 | 13.81 | 13.01 | 13.44 | 760,829 | -0.48(-3.45%) |
Apr 14, 2020 | 14.69 | 15.35 | 13.83 | 13.92 | 493,937 | -0.37(-2.59%) |
Apr 13, 2020 | 16.13 | 16.27 | 13.95 | 14.29 | 682,570 | -2.12(-12.92%) |
Apr 09, 2020 | 16.44 | 17.11 | 15.92 | 16.41 | 334,700 | +0.57(+3.60%) |
Apr 08, 2020 | 15.47 | 16.11 | 15.16 | 15.84 | 393,369 | +0.80(+5.32%) |
Apr 07, 2020 | 14.54 | 16.27 | 14.54 | 15.04 | 492,473 | +0.58(+4.01%) |
Apr 06, 2020 | 14.72 | 15.48 | 13.74 | 14.46 | 654,263 | +1.15(+8.64%) |
Apr 03, 2020 | 12.91 | 13.43 | 12.64 | 13.31 | 462,900 | +0.44(+3.42%) |
Apr 02, 2020 | 12.84 | 13.64 | 12.56 | 12.87 | 469,763 | -0.11(-0.85%) |
Apr 01, 2020 | 14.31 | 14.36 | 12.81 | 12.98 | 772,630 | -1.80(-12.18%) |
Mar 31, 2020 | 14.47 | 14.96 | 14.08 | 14.78 | 405,162 | +0.26(+1.79%) |
Mar 30, 2020 | 13.93 | 14.70 | 12.58 | 14.52 | 715,628 | +0.44(+3.12%) |
Mar 27, 2020 | 13.52 | 14.42 | 13.11 | 14.08 | 461,000 | -0.20(-1.40%) |
Mar 26, 2020 | 14.66 | 15.14 | 13.85 | 14.28 | 570,965 | -0.30(-2.06%) |
Mar 25, 2020 | 15.37 | 15.73 | 13.65 | 14.58 | 671,706 | -0.18(-1.22%) |
Mar 24, 2020 | 11.86 | 14.90 | 11.86 | 14.76 | 909,476 | +3.75(+34.06%) |
Mar 23, 2020 | 11.18 | 11.51 | 10.25 | 11.01 | 510,095 | +0.00(+0.00%) |
Mar 20, 2020 | 11.53 | 11.84 | 10.43 | 11.01 | 637,000 | -0.26(-2.31%) |
Mar 19, 2020 | 9.630 | 11.35 | 9.185 | 11.27 | 1,377,966 | +1.64(+17.03%) |
Mar 18, 2020 | 10.55 | 11.42 | 9.350 | 9.630 | 656,015 | -1.84(-16.04%) |
Mar 17, 2020 | 11.59 | 11.85 | 10.42 | 11.47 | 785,878 | +0.21(+1.87%) |
Mar 16, 2020 | 12.22 | 13.08 | 11.17 | 11.26 | 668,973 | -2.73(-19.51%) |
Mar 13, 2020 | 15.55 | 16.45 | 13.65 | 13.99 | 828,400 | -0.66(-4.51%) |
Mar 12, 2020 | 15.57 | 15.81 | 13.63 | 14.65 | 1,053,696 | -2.41(-14.13%) |
Mar 11, 2020 | 17.86 | 18.29 | 15.86 | 17.06 | 1,313,934 | -1.35(-7.33%) |
Mar 10, 2020 | 18.39 | 19.47 | 17.41 | 18.41 | 1,089,257 | +0.80(+4.54%) |
Mar 09, 2020 | 20.06 | 20.30 | 17.50 | 17.61 | 1,189,547 | -3.95(-18.32%) |
Mar 06, 2020 | 22.02 | 22.58 | 21.16 | 21.56 | 614,400 | -1.29(-5.65%) |
Mar 05, 2020 | 23.78 | 24.13 | 22.63 | 22.85 | 320,977 | -1.45(-5.97%) |
Mar 04, 2020 | 23.77 | 24.32 | 23.64 | 24.30 | 424,112 | +1.04(+4.47%) |
Mar 03, 2020 | 24.55 | 24.55 | 22.99 | 23.26 | 530,397 | +0.07(+0.30%) |
Mar 02, 2020 | 23.76 | 24.15 | 22.56 | 23.19 | 564,558 | -0.55(-2.32%) |
Feb 28, 2020 | 23.00 | 24.15 | 22.00 | 23.74 | 891,800 | +0.37(+1.58%) |
Feb 27, 2020 | 23.64 | 23.96 | 23.00 | 23.37 | 455,106 | -0.65(-2.71%) |
Feb 26, 2020 | 24.14 | 24.92 | 23.75 | 24.02 | 815,370 | -0.11(-0.46%) |
Feb 25, 2020 | 25.29 | 25.30 | 23.89 | 24.13 | 588,530 | -0.91(-3.63%) |
Feb 24, 2020 | 24.46 | 25.59 | 24.25 | 25.04 | 492,764 | -0.93(-3.58%) |
Feb 21, 2020 | 27.13 | 27.22 | 25.77 | 25.97 | 531,700 | -1.29(-4.73%) |
Feb 20, 2020 | 26.16 | 27.80 | 25.64 | 27.26 | 626,150 | +1.26(+4.85%) |
Feb 19, 2020 | 24.69 | 26.35 | 24.65 | 26.00 | 898,343 | +1.60(+6.56%) |
Feb 18, 2020 | 24.40 | 24.79 | 24.30 | 24.40 | 440,629 | -0.19(-0.77%) |
Feb 14, 2020 | 24.54 | 25.02 | 24.36 | 24.59 | 426,600 | -0.02(-0.08%) |
Feb 13, 2020 | 24.80 | 24.80 | 23.95 | 24.61 | 468,721 | -0.13(-0.53%) |
Feb 12, 2020 | 23.65 | 24.84 | 23.65 | 24.74 | 613,941 | +1.17(+4.96%) |
Feb 11, 2020 | 23.06 | 23.70 | 22.52 | 23.57 | 977,497 | -0.43(-1.79%) |
Feb 10, 2020 | 22.65 | 24.30 | 22.55 | 24.00 | 1,382,304 | +1.54(+6.86%) |
Feb 07, 2020 | 20.20 | 22.68 | 18.75 | 22.46 | 1,380,400 | +1.17(+5.50%) |
Feb 06, 2020 | 22.05 | 22.10 | 21.21 | 21.29 | 734,501 | -0.72(-3.27%) |
Feb 05, 2020 | 21.85 | 22.23 | 21.52 | 22.01 | 671,997 | +0.57(+2.66%) |
Feb 04, 2020 | 21.34 | 22.00 | 20.93 | 21.44 | 619,298 | +0.52(+2.46%) |