Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2020 | 18.26 | 18.26 | 18.26 | 0 | -0.09(-0.49%) | |
Apr 28, 2020 | 18.52 | 18.52 | 18.00 | 18.35 | 41,999 | +0.07(+0.38%) |
Apr 27, 2020 | 18.34 | 18.94 | 18.28 | 18.28 | 38,952 | +0.00(+0.00%) |
Apr 24, 2020 | 18.87 | 18.87 | 18.09 | 18.28 | 40,400 | +0.02(+0.08%) |
Apr 23, 2020 | 18.14 | 18.87 | 18.13 | 18.27 | 142,064 | +0.30(+1.64%) |
Apr 22, 2020 | 17.57 | 18.01 | 17.37 | 17.97 | 76,434 | +0.68(+3.93%) |
Apr 21, 2020 | 17.10 | 17.60 | 16.90 | 17.29 | 64,533 | -0.21(-1.20%) |
Apr 20, 2020 | 17.41 | 18.23 | 17.17 | 17.50 | 81,887 | -0.46(-2.57%) |
Apr 17, 2020 | 17.90 | 18.44 | 17.74 | 17.96 | 29,000 | -0.64(-3.43%) |
Apr 16, 2020 | 17.75 | 19.20 | 17.75 | 18.60 | 30,349 | +0.60(+3.33%) |
Apr 15, 2020 | 17.34 | 18.25 | 17.34 | 18.00 | 71,426 | -0.01(-0.06%) |
Apr 14, 2020 | 19.42 | 19.42 | 17.88 | 18.01 | 84,242 | +0.56(+3.21%) |
Apr 13, 2020 | 16.82 | 17.50 | 16.65 | 17.45 | 77,390 | +0.60(+3.56%) |
Apr 09, 2020 | 17.00 | 17.00 | 16.15 | 16.85 | 64,800 | +0.99(+6.24%) |
Apr 08, 2020 | 14.70 | 15.99 | 14.70 | 15.86 | 36,483 | +0.02(+0.13%) |
Apr 07, 2020 | 16.02 | 16.10 | 15.65 | 15.84 | 93,758 | -0.18(-1.12%) |
Apr 06, 2020 | 15.40 | 16.10 | 15.40 | 16.02 | 61,486 | +1.26(+8.51%) |
Apr 03, 2020 | 15.69 | 15.69 | 14.71 | 14.76 | 70,800 | -0.61(-3.94%) |
Apr 02, 2020 | 15.74 | 15.74 | 14.83 | 15.37 | 94,215 | +0.82(+5.64%) |
Apr 01, 2020 | 13.99 | 14.60 | 13.11 | 14.55 | 221,029 | +0.87(+6.36%) |
Mar 31, 2020 | 14.07 | 14.68 | 13.68 | 13.68 | 110,504 | -0.99(-6.75%) |
Mar 30, 2020 | 15.94 | 15.94 | 14.52 | 14.67 | 243,920 | -0.60(-3.93%) |
Mar 27, 2020 | 14.50 | 15.37 | 14.50 | 15.27 | 81,800 | -0.73(-4.56%) |
Mar 26, 2020 | 15.75 | 16.48 | 14.60 | 16.00 | 84,149 | -0.13(-0.81%) |
Mar 25, 2020 | 14.51 | 16.44 | 14.51 | 16.13 | 126,471 | +0.81(+5.32%) |
Mar 24, 2020 | 14.86 | 15.41 | 14.50 | 15.31 | 114,529 | +1.78(+13.11%) |
Mar 23, 2020 | 12.80 | 14.25 | 12.80 | 13.54 | 129,216 | +0.86(+6.78%) |
Mar 20, 2020 | 13.50 | 13.50 | 12.63 | 12.68 | 86,600 | -0.50(-3.79%) |
Mar 19, 2020 | 12.58 | 14.18 | 12.20 | 13.18 | 167,508 | -0.15(-1.13%) |
Mar 18, 2020 | 15.59 | 15.59 | 13.00 | 13.33 | 139,442 | -2.03(-13.22%) |
Mar 17, 2020 | 14.98 | 15.61 | 13.95 | 15.36 | 325,174 | +1.70(+12.45%) |
Mar 16, 2020 | 11.82 | 13.66 | 11.55 | 13.66 | 611,563 | +1.37(+11.15%) |
Mar 13, 2020 | 15.45 | 15.45 | 12.20 | 12.29 | 440,000 | -1.88(-13.27%) |
Mar 12, 2020 | 14.95 | 15.53 | 14.17 | 14.17 | 198,641 | -2.31(-14.02%) |
Mar 11, 2020 | 18.23 | 18.23 | 16.47 | 16.48 | 76,259 | -2.48(-13.08%) |
Mar 10, 2020 | 18.32 | 19.83 | 18.32 | 18.96 | 105,220 | -0.44(-2.27%) |
Mar 09, 2020 | 19.04 | 19.70 | 19.04 | 19.40 | 40,468 | +0.24(+1.25%) |
Mar 06, 2020 | 19.08 | 19.33 | 18.78 | 19.16 | 146,400 | -0.05(-0.26%) |
Mar 05, 2020 | 19.01 | 19.33 | 18.90 | 19.21 | 49,345 | +0.41(+2.18%) |
Mar 04, 2020 | 18.55 | 18.80 | 18.55 | 18.80 | 75,977 | +0.25(+1.35%) |
Mar 03, 2020 | 18.14 | 18.76 | 17.98 | 18.55 | 165,189 | +0.80(+4.51%) |
Mar 02, 2020 | 17.55 | 17.99 | 17.50 | 17.75 | 138,451 | +1.65(+10.25%) |
Feb 28, 2020 | 16.21 | 17.09 | 15.87 | 16.10 | 214,800 | -2.29(-12.45%) |
Feb 27, 2020 | 18.41 | 18.94 | 18.36 | 18.39 | 86,020 | -0.12(-0.65%) |
Feb 26, 2020 | 19.03 | 19.03 | 18.47 | 18.51 | 45,041 | -0.29(-1.54%) |
Feb 25, 2020 | 19.05 | 19.49 | 18.79 | 18.80 | 75,597 | -0.96(-4.86%) |
Feb 24, 2020 | 19.80 | 20.24 | 19.75 | 19.76 | 82,105 | +0.34(+1.76%) |
Feb 21, 2020 | 19.23 | 19.42 | 19.14 | 19.42 | 79,900 | +0.31(+1.63%) |
Feb 20, 2020 | 18.75 | 19.11 | 18.75 | 19.11 | 77,138 | -0.04(-0.22%) |
Feb 19, 2020 | 18.81 | 19.21 | 18.81 | 19.15 | 79,050 | +0.53(+2.85%) |
Feb 18, 2020 | 18.35 | 18.90 | 18.35 | 18.62 | 95,315 | -0.43(-2.26%) |
Feb 14, 2020 | 18.90 | 19.09 | 18.89 | 19.05 | 79,200 | -0.41(-2.11%) |
Feb 13, 2020 | 19.95 | 19.95 | 19.28 | 19.46 | 53,353 | -0.48(-2.41%) |
Feb 12, 2020 | 20.00 | 20.23 | 19.90 | 19.94 | 371,467 | -0.12(-0.60%) |
Feb 11, 2020 | 20.05 | 20.10 | 19.88 | 20.06 | 18,850 | +0.14(+0.73%) |
Feb 10, 2020 | 19.71 | 20.02 | 19.71 | 19.91 | 47,652 | +0.46(+2.34%) |
Feb 07, 2020 | 20.27 | 20.27 | 19.29 | 19.46 | 89,300 | -0.22(-1.12%) |
Feb 06, 2020 | 19.66 | 19.70 | 19.59 | 19.68 | 48,303 | -0.04(-0.20%) |
Feb 05, 2020 | 20.10 | 20.10 | 19.25 | 19.72 | 20,848 | +0.12(+0.60%) |
Feb 04, 2020 | 19.05 | 19.95 | 19.05 | 19.60 | 108,879 | -0.15(-0.75%) |