Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.160 | 8.380 | 7.280 | 7.480 | 388,807 | -0.33(-4.23%) |
Apr 29, 2020 | 6.740 | 8.480 | 6.740 | 7.810 | 623,052 | +1.26(+19.24%) |
Apr 28, 2020 | 6.200 | 6.890 | 6.100 | 6.550 | 537,731 | +0.55(+9.17%) |
Apr 27, 2020 | 5.450 | 6.200 | 5.350 | 6.000 | 783,211 | +0.72(+13.64%) |
Apr 24, 2020 | 5.640 | 5.830 | 5.260 | 5.280 | 465,300 | -0.34(-6.05%) |
Apr 23, 2020 | 5.950 | 6.060 | 5.600 | 5.620 | 134,028 | -0.29(-4.91%) |
Apr 22, 2020 | 5.980 | 6.130 | 5.750 | 5.910 | 129,883 | +0.02(+0.34%) |
Apr 21, 2020 | 6.400 | 6.465 | 5.750 | 5.890 | 157,985 | -0.53(-8.26%) |
Apr 20, 2020 | 6.720 | 6.720 | 6.320 | 6.420 | 296,196 | -0.28(-4.18%) |
Apr 17, 2020 | 6.910 | 6.960 | 6.460 | 6.700 | 469,000 | +0.22(+3.40%) |
Apr 16, 2020 | 7.150 | 7.200 | 6.320 | 6.480 | 159,559 | -0.45(-6.49%) |
Apr 15, 2020 | 7.620 | 7.620 | 6.800 | 6.930 | 117,561 | -0.72(-9.41%) |
Apr 14, 2020 | 7.850 | 7.890 | 7.360 | 7.650 | 177,852 | +0.45(+6.25%) |
Apr 13, 2020 | 7.820 | 9.030 | 6.720 | 7.200 | 222,074 | -0.45(-5.88%) |
Apr 09, 2020 | 7.910 | 8.070 | 7.560 | 7.650 | 116,200 | +0.11(+1.46%) |
Apr 08, 2020 | 8.220 | 8.220 | 7.200 | 7.540 | 186,575 | -0.35(-4.44%) |
Apr 07, 2020 | 7.250 | 8.490 | 7.210 | 7.890 | 415,738 | +0.69(+9.58%) |
Apr 06, 2020 | 6.970 | 7.530 | 6.870 | 7.200 | 421,008 | +0.42(+6.19%) |
Apr 03, 2020 | 7.850 | 8.040 | 6.530 | 6.780 | 70,900 | -1.21(-15.14%) |
Apr 02, 2020 | 7.800 | 8.000 | 7.770 | 7.990 | 48,183 | +0.08(+1.01%) |
Apr 01, 2020 | 9.880 | 10.49 | 7.630 | 7.910 | 75,080 | -2.64(-25.02%) |
Mar 31, 2020 | 11.47 | 11.52 | 10.35 | 10.55 | 36,094 | -1.00(-8.66%) |
Mar 30, 2020 | 11.44 | 11.73 | 11.03 | 11.55 | 75,033 | +0.05(+0.43%) |
Mar 27, 2020 | 11.30 | 11.57 | 11.23 | 11.50 | 63,300 | -0.40(-3.36%) |
Mar 26, 2020 | 11.85 | 12.24 | 11.43 | 11.90 | 102,904 | +0.05(+0.42%) |
Mar 25, 2020 | 11.50 | 12.72 | 11.11 | 11.85 | 183,159 | +0.35(+3.04%) |
Mar 24, 2020 | 10.11 | 11.93 | 10.11 | 11.50 | 104,969 | +1.39(+13.75%) |
Mar 23, 2020 | 10.86 | 10.86 | 9.850 | 10.11 | 70,103 | -0.68(-6.30%) |
Mar 20, 2020 | 13.49 | 13.49 | 10.05 | 10.79 | 200,000 | -2.58(-19.30%) |
Mar 19, 2020 | 12.79 | 15.00 | 12.62 | 13.37 | 112,927 | +0.39(+3.00%) |
Mar 18, 2020 | 12.26 | 12.98 | 10.85 | 12.98 | 51,579 | -0.43(-3.21%) |
Mar 17, 2020 | 13.00 | 14.94 | 12.09 | 13.41 | 82,397 | -0.24(-1.76%) |
Mar 16, 2020 | 12.78 | 14.37 | 6.310 | 13.65 | 86,852 | -0.28(-2.01%) |
Mar 13, 2020 | 14.10 | 14.10 | 12.92 | 13.93 | 31,400 | +0.70(+5.29%) |
Mar 12, 2020 | 15.20 | 16.42 | 12.77 | 13.23 | 67,670 | -3.13(-19.13%) |
Mar 11, 2020 | 18.39 | 18.77 | 16.22 | 16.36 | 30,316 | -2.64(-13.89%) |
Mar 10, 2020 | 19.57 | 20.28 | 18.45 | 19.00 | 52,761 | -0.11(-0.58%) |
Mar 09, 2020 | 19.70 | 19.99 | 18.28 | 19.11 | 72,633 | -1.74(-8.35%) |
Mar 06, 2020 | 20.96 | 21.38 | 20.23 | 20.85 | 86,400 | -0.82(-3.78%) |
Mar 05, 2020 | 21.10 | 23.10 | 19.99 | 21.67 | 56,740 | +0.10(+0.46%) |
Mar 04, 2020 | 21.52 | 22.09 | 20.30 | 21.57 | 97,020 | +0.39(+1.84%) |
Mar 03, 2020 | 21.47 | 22.30 | 20.45 | 21.18 | 65,480 | -0.42(-1.94%) |
Mar 02, 2020 | 21.60 | 21.81 | 19.26 | 21.60 | 60,202 | +0.57(+2.71%) |
Feb 28, 2020 | 21.17 | 21.64 | 19.00 | 21.03 | 94,800 | +1.30(+6.59%) |
Feb 27, 2020 | 19.66 | 20.91 | 18.52 | 19.73 | 37,735 | -0.36(-1.79%) |
Feb 26, 2020 | 19.75 | 20.27 | 19.15 | 20.09 | 54,822 | +0.40(+2.03%) |
Feb 25, 2020 | 19.94 | 20.15 | 18.56 | 19.69 | 63,514 | -0.34(-1.70%) |
Feb 24, 2020 | 19.17 | 20.74 | 19.17 | 20.03 | 32,804 | -0.17(-0.84%) |
Feb 21, 2020 | 20.70 | 20.73 | 20.07 | 20.20 | 19,700 | -0.53(-2.56%) |
Feb 20, 2020 | 20.69 | 21.00 | 20.54 | 20.73 | 43,061 | +0.01(+0.05%) |
Feb 19, 2020 | 20.79 | 20.91 | 20.45 | 20.72 | 17,040 | +0.03(+0.14%) |
Feb 18, 2020 | 20.60 | 21.08 | 20.42 | 20.69 | 32,384 | +0.04(+0.19%) |
Feb 14, 2020 | 20.39 | 20.95 | 20.18 | 20.65 | 34,100 | +0.21(+1.03%) |
Feb 13, 2020 | 20.83 | 21.11 | 20.00 | 20.44 | 27,890 | -0.52(-2.48%) |
Feb 12, 2020 | 21.30 | 21.59 | 20.69 | 20.96 | 25,780 | -0.21(-0.99%) |
Feb 11, 2020 | 21.67 | 21.99 | 20.83 | 21.17 | 45,201 | -0.33(-1.53%) |
Feb 10, 2020 | 20.70 | 21.59 | 20.52 | 21.50 | 31,306 | +0.81(+3.91%) |
Feb 07, 2020 | 20.47 | 21.72 | 20.10 | 20.69 | 25,100 | +0.11(+0.53%) |
Feb 06, 2020 | 21.42 | 22.21 | 20.38 | 20.58 | 68,083 | -0.77(-3.61%) |
Feb 05, 2020 | 20.23 | 21.66 | 19.86 | 21.35 | 36,547 | +1.38(+6.91%) |
Feb 04, 2020 | 20.26 | 21.27 | 19.52 | 19.97 | 108,069 | +0.00(+0.00%) |
Feb 03, 2020 | 21.31 | 21.99 | 19.97 | 19.97 | 83,886 | -1.07(-5.09%) |
Jan 31, 2020 | 22.42 | 22.42 | 20.90 | 21.04 | 49,100 | -1.41(-6.28%) |
Jan 30, 2020 | 21.28 | 22.70 | 20.38 | 22.45 | 46,364 | +1.05(+4.91%) |
Jan 29, 2020 | 21.55 | 21.62 | 20.74 | 21.40 | 25,721 | -0.04(-0.19%) |
Jan 28, 2020 | 20.75 | 21.62 | 20.75 | 21.44 | 40,333 | +0.82(+3.98%) |
Jan 27, 2020 | 20.20 | 20.97 | 19.72 | 20.62 | 44,371 | +0.25(+1.23%) |
Jan 24, 2020 | 20.83 | 20.93 | 20.12 | 20.37 | 33,800 | -0.41(-1.97%) |
Jan 23, 2020 | 21.62 | 22.55 | 20.54 | 20.78 | 49,343 | -0.77(-3.57%) |
Jan 22, 2020 | 21.70 | 22.24 | 21.36 | 21.55 | 63,052 | +0.17(+0.80%) |
Jan 21, 2020 | 20.96 | 21.94 | 20.95 | 21.38 | 56,283 | +0.00(+0.00%) |
Jan 17, 2020 | 22.37 | 23.04 | 21.33 | 21.38 | 163,200 | -1.67(-7.25%) |
Jan 16, 2020 | 22.95 | 23.68 | 22.68 | 23.05 | 132,933 | +0.10(+0.44%) |
Jan 15, 2020 | 23.66 | 23.71 | 22.38 | 22.95 | 116,570 | -0.78(-3.29%) |
Jan 14, 2020 | 23.33 | 24.18 | 23.12 | 23.73 | 49,006 | +0.34(+1.45%) |
Jan 13, 2020 | 22.68 | 23.57 | 22.58 | 23.39 | 104,837 | +0.71(+3.13%) |
Jan 10, 2020 | 22.96 | 23.12 | 22.57 | 22.68 | 68,700 | -0.23(-1.00%) |
Jan 09, 2020 | 23.57 | 23.57 | 22.53 | 22.91 | 46,388 | -0.18(-0.78%) |
Jan 08, 2020 | 23.69 | 23.77 | 22.99 | 23.09 | 76,993 | -0.24(-1.03%) |
Jan 07, 2020 | 23.39 | 23.65 | 23.13 | 23.33 | 68,148 | -0.18(-0.77%) |
Jan 06, 2020 | 23.57 | 23.77 | 23.24 | 23.51 | 86,444 | +0.04(+0.17%) |
Jan 03, 2020 | 23.62 | 23.84 | 23.06 | 23.47 | 135,700 | -0.16(-0.68%) |
Jan 02, 2020 | 24.20 | 24.28 | 23.11 | 23.63 | 66,637 | -0.17(-0.71%) |
Dec 31, 2019 | 23.89 | 24.50 | 23.26 | 23.80 | 84,700 | -0.08(-0.34%) |
Dec 30, 2019 | 23.33 | 24.18 | 22.70 | 23.88 | 71,694 | +0.54(+2.31%) |
Dec 27, 2019 | 24.75 | 25.84 | 23.14 | 23.34 | 89,600 | -1.41(-5.70%) |
Dec 26, 2019 | 23.66 | 25.27 | 22.90 | 24.75 | 53,303 | +1.04(+4.39%) |
Dec 24, 2019 | 22.41 | 23.99 | 22.41 | 23.71 | 25,400 | +1.26(+5.61%) |
Dec 23, 2019 | 21.72 | 22.50 | 21.39 | 22.45 | 93,650 | +1.44(+6.85%) |
Dec 20, 2019 | 22.09 | 22.10 | 20.72 | 21.01 | 1,241,700 | -0.92(-4.20%) |
Dec 19, 2019 | 21.83 | 22.67 | 21.33 | 21.93 | 96,692 | +0.54(+2.52%) |
Dec 18, 2019 | 21.24 | 21.95 | 21.11 | 21.39 | 119,453 | +0.37(+1.76%) |
Dec 17, 2019 | 20.31 | 21.30 | 20.24 | 21.02 | 71,619 | +0.77(+3.80%) |
Dec 16, 2019 | 20.11 | 20.93 | 19.75 | 20.25 | 109,341 | +0.26(+1.30%) |
Dec 13, 2019 | 19.43 | 20.01 | 19.43 | 19.99 | 122,600 | +0.55(+2.83%) |
Dec 12, 2019 | 19.99 | 20.29 | 19.33 | 19.44 | 113,988 | -0.55(-2.75%) |
Dec 11, 2019 | 20.23 | 20.89 | 19.99 | 19.99 | 59,401 | -0.09(-0.45%) |
Dec 10, 2019 | 20.28 | 20.49 | 19.83 | 20.08 | 123,742 | -0.32(-1.57%) |
Dec 09, 2019 | 20.27 | 20.62 | 19.98 | 20.40 | 102,099 | +0.14(+0.69%) |
Dec 06, 2019 | 20.30 | 20.96 | 19.50 | 20.26 | 243,700 | +0.11(+0.55%) |
Dec 05, 2019 | 20.11 | 20.30 | 19.43 | 20.15 | 65,722 | +0.09(+0.45%) |
Dec 04, 2019 | 20.05 | 20.27 | 19.28 | 20.06 | 88,199 | +0.17(+0.85%) |
Dec 03, 2019 | 20.82 | 21.42 | 19.82 | 19.89 | 82,649 | -1.01(-4.83%) |
Dec 02, 2019 | 21.68 | 21.77 | 20.45 | 20.90 | 94,709 | -0.29(-1.37%) |
Nov 29, 2019 | 19.03 | 21.31 | 19.03 | 21.19 | 42,000 | +2.13(+11.18%) |
Nov 27, 2019 | 18.77 | 19.33 | 18.28 | 19.06 | 77,100 | +0.30(+1.60%) |
Nov 26, 2019 | 18.75 | 18.99 | 18.02 | 18.76 | 133,723 | +0.06(+0.32%) |
Nov 25, 2019 | 18.33 | 18.97 | 18.12 | 18.70 | 111,681 | +0.36(+1.96%) |
Nov 22, 2019 | 18.14 | 18.78 | 17.54 | 18.34 | 110,800 | +0.24(+1.33%) |
Nov 21, 2019 | 18.75 | 19.03 | 17.89 | 18.10 | 96,739 | -0.81(-4.28%) |
Nov 20, 2019 | 20.08 | 20.29 | 18.61 | 18.91 | 106,413 | -1.20(-5.97%) |
Nov 19, 2019 | 19.30 | 20.46 | 19.12 | 20.11 | 93,451 | +0.89(+4.63%) |
Nov 18, 2019 | 19.69 | 19.98 | 18.96 | 19.22 | 76,125 | -0.47(-2.39%) |
Nov 15, 2019 | 19.45 | 19.87 | 19.32 | 19.69 | 93,100 | +0.36(+1.86%) |
Nov 14, 2019 | 19.84 | 19.90 | 19.31 | 19.33 | 88,533 | -0.51(-2.57%) |
Nov 13, 2019 | 19.49 | 19.86 | 18.57 | 19.84 | 114,023 | +1.33(+7.19%) |
Nov 12, 2019 | 18.28 | 18.92 | 18.00 | 18.51 | 82,724 | +0.23(+1.26%) |
Nov 11, 2019 | 17.10 | 18.38 | 17.00 | 18.28 | 196,438 | +1.12(+6.53%) |
Nov 08, 2019 | 16.99 | 17.52 | 16.70 | 17.16 | 92,800 | +0.16(+0.94%) |
Nov 07, 2019 | 16.24 | 17.86 | 16.11 | 17.00 | 149,747 | +0.85(+5.26%) |
Nov 06, 2019 | 16.43 | 16.70 | 16.01 | 16.15 | 59,882 | -0.08(-0.49%) |
Nov 05, 2019 | 16.54 | 16.66 | 16.20 | 16.23 | 76,048 | -0.18(-1.10%) |
Nov 04, 2019 | 16.41 | 16.86 | 16.20 | 16.41 | 63,803 | +0.16(+0.98%) |
Nov 01, 2019 | 16.09 | 16.46 | 16.05 | 16.25 | 44,000 | +0.13(+0.81%) |
Oct 31, 2019 | 16.43 | 16.69 | 16.00 | 16.12 | 56,437 | -0.18(-1.10%) |
Oct 30, 2019 | 16.21 | 16.99 | 16.00 | 16.30 | 30,949 | +0.10(+0.62%) |
Oct 29, 2019 | 16.72 | 16.89 | 16.20 | 16.20 | 68,579 | -0.45(-2.70%) |
Oct 28, 2019 | 16.92 | 18.00 | 16.65 | 16.65 | 103,344 | -0.34(-2.00%) |
Oct 25, 2019 | 16.40 | 18.04 | 16.00 | 16.99 | 126,900 | +0.61(+3.72%) |
Oct 24, 2019 | 16.24 | 16.94 | 15.76 | 16.38 | 119,826 | +0.22(+1.36%) |
Oct 23, 2019 | 16.34 | 16.34 | 15.25 | 16.16 | 32,796 | -0.09(-0.55%) |
Oct 22, 2019 | 16.03 | 16.28 | 15.90 | 16.25 | 76,216 | +0.26(+1.63%) |
Oct 21, 2019 | 16.00 | 16.58 | 15.76 | 15.99 | 98,805 | +0.13(+0.82%) |
Oct 18, 2019 | 16.02 | 16.29 | 15.39 | 15.86 | 22,900 | -0.24(-1.49%) |
Oct 17, 2019 | 15.87 | 16.19 | 15.81 | 16.10 | 20,332 | +0.19(+1.19%) |
Oct 16, 2019 | 15.83 | 17.00 | 15.83 | 15.91 | 102,065 | +0.28(+1.79%) |
Oct 15, 2019 | 15.44 | 16.10 | 15.11 | 15.63 | 85,095 | +0.05(+0.32%) |
Oct 14, 2019 | 15.58 | 15.75 | 15.31 | 15.58 | 30,770 | +0.02(+0.13%) |
Oct 11, 2019 | 15.56 | 15.93 | 15.51 | 15.56 | 7,000 | -0.12(-0.77%) |
Oct 10, 2019 | 15.46 | 16.03 | 15.46 | 15.68 | 8,440 | +0.13(+0.84%) |
Oct 09, 2019 | 15.17 | 15.84 | 15.09 | 15.55 | 77,770 | +0.32(+2.10%) |
Oct 08, 2019 | 15.29 | 15.50 | 15.00 | 15.23 | 159,280 | -0.18(-1.17%) |
Oct 07, 2019 | 14.89 | 15.97 | 14.78 | 15.41 | 135,973 | +0.41(+2.73%) |
Oct 04, 2019 | 14.36 | 15.13 | 14.30 | 15.00 | 543,300 | +0.58(+4.02%) |
Oct 03, 2019 | 15.41 | 15.63 | 14.26 | 14.42 | 415,192 | -0.98(-6.36%) |
Oct 02, 2019 | 15.50 | 15.80 | 14.22 | 15.40 | 429,053 | -0.18(-1.16%) |
Oct 01, 2019 | 16.20 | 16.49 | 15.50 | 15.58 | 254,645 | -0.64(-3.95%) |
Sep 30, 2019 | 16.32 | 16.82 | 15.95 | 16.22 | 161,294 | -0.04(-0.25%) |
Sep 27, 2019 | 16.25 | 16.88 | 15.80 | 16.26 | 322,300 | +0.09(+0.56%) |