Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.82 | 14.82 | 13.17 | 13.45 | 204,406 | -1.17(-8.00%) |
Apr 29, 2020 | 14.18 | 15.62 | 13.87 | 14.62 | 228,177 | +0.68(+4.88%) |
Apr 28, 2020 | 14.26 | 14.46 | 13.82 | 13.94 | 149,468 | +0.10(+0.72%) |
Apr 27, 2020 | 13.45 | 14.39 | 13.10 | 13.84 | 274,510 | +0.39(+2.90%) |
Apr 24, 2020 | 13.15 | 13.72 | 13.14 | 13.45 | 148,700 | +0.29(+2.20%) |
Apr 23, 2020 | 12.35 | 13.86 | 12.28 | 13.16 | 443,390 | +1.38(+11.71%) |
Apr 22, 2020 | 11.78 | 12.18 | 11.63 | 11.78 | 267,264 | +0.42(+3.70%) |
Apr 21, 2020 | 11.57 | 11.99 | 10.83 | 11.36 | 371,684 | -0.40(-3.40%) |
Apr 20, 2020 | 10.70 | 11.90 | 10.50 | 11.76 | 945,766 | +1.06(+9.91%) |
Apr 17, 2020 | 11.58 | 11.65 | 10.36 | 10.70 | 2,388,100 | -2.73(-20.33%) |
Apr 16, 2020 | 13.65 | 13.82 | 12.98 | 13.43 | 200,420 | -0.20(-1.47%) |
Apr 15, 2020 | 13.82 | 13.95 | 13.15 | 13.63 | 145,781 | -0.73(-5.08%) |
Apr 14, 2020 | 14.97 | 15.38 | 13.86 | 14.36 | 191,599 | -0.40(-2.71%) |
Apr 13, 2020 | 13.42 | 15.29 | 12.82 | 14.76 | 219,402 | +1.31(+9.74%) |
Apr 09, 2020 | 12.93 | 13.64 | 11.56 | 13.45 | 298,300 | +0.80(+6.32%) |
Apr 08, 2020 | 12.21 | 12.86 | 12.11 | 12.65 | 183,279 | +0.59(+4.89%) |
Apr 07, 2020 | 12.03 | 12.45 | 11.62 | 12.06 | 164,806 | +0.31(+2.64%) |
Apr 06, 2020 | 12.84 | 13.46 | 11.47 | 11.75 | 161,720 | -0.44(-3.61%) |
Apr 03, 2020 | 12.84 | 13.64 | 12.05 | 12.19 | 148,100 | -0.86(-6.59%) |
Apr 02, 2020 | 12.58 | 13.05 | 12.40 | 13.05 | 92,968 | +0.45(+3.57%) |
Apr 01, 2020 | 12.52 | 13.07 | 11.95 | 12.60 | 337,591 | -0.46(-3.52%) |
Mar 31, 2020 | 12.20 | 13.89 | 12.20 | 13.06 | 265,048 | +0.87(+7.14%) |
Mar 30, 2020 | 12.84 | 13.41 | 11.99 | 12.19 | 225,299 | -0.43(-3.41%) |
Mar 27, 2020 | 13.50 | 13.85 | 12.38 | 12.62 | 174,600 | -1.20(-8.68%) |
Mar 26, 2020 | 13.53 | 14.41 | 13.28 | 13.82 | 242,840 | +0.57(+4.30%) |
Mar 25, 2020 | 12.34 | 13.56 | 12.15 | 13.25 | 166,827 | +0.93(+7.55%) |
Mar 24, 2020 | 11.60 | 12.38 | 11.07 | 12.32 | 400,571 | +1.29(+11.70%) |
Mar 23, 2020 | 9.380 | 11.18 | 9.070 | 11.03 | 239,122 | +1.84(+20.02%) |
Mar 20, 2020 | 11.14 | 11.77 | 9.120 | 9.190 | 493,300 | -1.83(-16.61%) |
Mar 19, 2020 | 11.69 | 12.77 | 10.74 | 11.02 | 253,198 | -0.63(-5.41%) |
Mar 18, 2020 | 12.95 | 13.64 | 10.02 | 11.65 | 227,315 | -2.22(-16.01%) |
Mar 17, 2020 | 13.35 | 14.26 | 11.81 | 13.87 | 349,101 | +0.60(+4.52%) |
Mar 16, 2020 | 14.49 | 15.40 | 13.22 | 13.27 | 250,923 | -2.96(-18.24%) |
Mar 13, 2020 | 17.25 | 17.26 | 15.32 | 16.23 | 267,100 | -0.26(-1.58%) |
Mar 12, 2020 | 17.29 | 18.14 | 16.35 | 16.49 | 211,065 | -1.62(-8.95%) |
Mar 11, 2020 | 18.80 | 19.09 | 18.01 | 18.11 | 183,445 | -1.11(-5.78%) |
Mar 10, 2020 | 20.15 | 20.15 | 18.55 | 19.22 | 126,734 | -0.48(-2.44%) |
Mar 09, 2020 | 20.73 | 21.20 | 18.83 | 19.70 | 165,476 | -2.57(-11.54%) |
Mar 06, 2020 | 22.66 | 23.24 | 21.58 | 22.27 | 166,800 | -1.26(-5.35%) |
Mar 05, 2020 | 25.07 | 25.32 | 23.00 | 23.53 | 239,088 | -2.05(-8.01%) |
Mar 04, 2020 | 23.94 | 26.61 | 23.85 | 25.58 | 336,228 | +2.23(+9.55%) |
Mar 03, 2020 | 24.24 | 24.68 | 23.16 | 23.35 | 117,123 | -1.03(-4.22%) |
Mar 02, 2020 | 24.62 | 24.91 | 23.46 | 24.38 | 180,000 | -0.40(-1.61%) |
Feb 28, 2020 | 22.86 | 24.80 | 21.88 | 24.78 | 497,800 | +0.55(+2.27%) |
Feb 27, 2020 | 25.08 | 27.77 | 23.33 | 24.23 | 598,635 | +0.29(+1.21%) |
Feb 26, 2020 | 24.81 | 25.60 | 23.54 | 23.94 | 284,091 | -0.68(-2.76%) |
Feb 25, 2020 | 25.84 | 25.84 | 24.40 | 24.62 | 200,201 | -1.20(-4.65%) |
Feb 24, 2020 | 26.27 | 26.48 | 25.50 | 25.82 | 104,649 | -1.26(-4.65%) |
Feb 21, 2020 | 27.04 | 27.24 | 26.23 | 27.08 | 101,600 | -0.03(-0.11%) |
Feb 20, 2020 | 27.11 | 27.19 | 26.25 | 27.11 | 127,062 | -0.06(-0.22%) |
Feb 19, 2020 | 26.62 | 27.38 | 26.31 | 27.17 | 232,609 | +0.55(+2.07%) |
Feb 18, 2020 | 26.85 | 27.06 | 25.58 | 26.62 | 127,515 | -0.39(-1.44%) |
Feb 14, 2020 | 27.62 | 27.88 | 26.94 | 27.01 | 114,200 | -0.62(-2.24%) |
Feb 13, 2020 | 27.36 | 27.67 | 27.09 | 27.63 | 93,590 | +0.11(+0.40%) |
Feb 12, 2020 | 28.03 | 28.03 | 27.25 | 27.52 | 307,125 | -0.32(-1.15%) |
Feb 11, 2020 | 27.10 | 27.90 | 26.96 | 27.84 | 266,849 | +0.81(+3.00%) |
Feb 10, 2020 | 27.98 | 28.26 | 26.87 | 27.03 | 326,631 | -1.07(-3.81%) |
Feb 07, 2020 | 28.52 | 28.54 | 27.57 | 28.10 | 229,300 | -0.58(-2.02%) |
Feb 06, 2020 | 28.94 | 28.94 | 28.18 | 28.68 | 76,582 | -0.18(-0.62%) |
Feb 05, 2020 | 28.48 | 29.08 | 28.34 | 28.86 | 100,713 | +0.52(+1.83%) |
Feb 04, 2020 | 28.69 | 29.56 | 28.23 | 28.34 | 174,253 | -0.05(-0.18%) |