Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.25 | 26.80 | 24.60 | 25.50 | 50,998 | +0.25(+0.99%) |
Apr 29, 2020 | 25.95 | 25.95 | 23.00 | 25.25 | 91,096 | -0.40(-1.56%) |
Apr 28, 2020 | 26.50 | 26.50 | 24.70 | 25.65 | 77,027 | -0.10(-0.39%) |
Apr 27, 2020 | 23.15 | 26.10 | 23.15 | 25.75 | 222,844 | +2.60(+11.23%) |
Apr 24, 2020 | 23.80 | 24.80 | 21.70 | 23.15 | 692,740 | +5.70(+32.66%) |
Apr 23, 2020 | 17.55 | 18.50 | 17.10 | 17.45 | 70,453 | +0.40(+2.35%) |
Apr 22, 2020 | 18.35 | 18.55 | 17.05 | 17.05 | 48,548 | -1.10(-6.06%) |
Apr 21, 2020 | 18.05 | 18.60 | 17.60 | 18.15 | 17,558 | -0.20(-1.09%) |
Apr 20, 2020 | 17.65 | 18.80 | 17.50 | 18.35 | 12,177 | +0.55(+3.09%) |
Apr 17, 2020 | 18.60 | 18.85 | 17.40 | 17.80 | 55,580 | -0.55(-3.00%) |
Apr 16, 2020 | 18.45 | 18.80 | 17.80 | 18.35 | 34,591 | -0.05(-0.27%) |
Apr 15, 2020 | 17.20 | 19.30 | 17.20 | 18.40 | 22,321 | +0.50(+2.79%) |
Apr 14, 2020 | 18.50 | 18.80 | 17.05 | 17.90 | 35,944 | -0.50(-2.72%) |
Apr 13, 2020 | 17.35 | 19.15 | 17.35 | 18.40 | 29,291 | +1.40(+8.24%) |
Apr 09, 2020 | 17.70 | 18.50 | 15.80 | 17.00 | 91,740 | -0.85(-4.76%) |
Apr 08, 2020 | 19.25 | 19.60 | 17.55 | 17.85 | 70,626 | -1.55(-7.99%) |
Apr 07, 2020 | 19.50 | 20.40 | 19.15 | 19.40 | 45,219 | +0.45(+2.37%) |
Apr 06, 2020 | 18.05 | 19.45 | 18.05 | 18.95 | 52,029 | +0.35(+1.88%) |
Apr 03, 2020 | 18.10 | 19.00 | 18.10 | 18.60 | 18,520 | +0.35(+1.92%) |
Apr 02, 2020 | 18.40 | 18.95 | 17.75 | 18.25 | 24,459 | -0.30(-1.62%) |
Apr 01, 2020 | 19.00 | 19.15 | 18.10 | 18.55 | 27,733 | -0.60(-3.13%) |
Mar 31, 2020 | 16.95 | 19.45 | 16.95 | 19.15 | 48,785 | +2.20(+12.98%) |
Mar 30, 2020 | 16.45 | 17.44 | 16.45 | 16.95 | 17,361 | +0.45(+2.73%) |
Mar 27, 2020 | 16.75 | 17.25 | 16.35 | 16.50 | 17,660 | -0.50(-2.94%) |
Mar 26, 2020 | 17.20 | 17.45 | 16.85 | 17.00 | 19,901 | +0.00(+0.00%) |
Mar 25, 2020 | 16.20 | 18.15 | 16.20 | 17.00 | 54,635 | +0.85(+5.26%) |
Mar 24, 2020 | 17.50 | 17.73 | 16.05 | 16.15 | 53,597 | -0.90(-5.28%) |
Mar 23, 2020 | 18.00 | 18.00 | 16.90 | 17.05 | 32,988 | -0.75(-4.21%) |
Mar 20, 2020 | 17.75 | 18.70 | 17.50 | 17.80 | 59,660 | +0.03(+0.14%) |
Mar 19, 2020 | 17.70 | 18.26 | 17.05 | 17.77 | 51,076 | -0.12(-0.70%) |
Mar 18, 2020 | 16.95 | 19.00 | 16.75 | 17.90 | 51,485 | -1.55(-7.97%) |
Mar 17, 2020 | 16.30 | 19.75 | 16.10 | 19.45 | 71,837 | +3.35(+20.81%) |
Mar 16, 2020 | 15.80 | 17.10 | 15.55 | 16.10 | 48,735 | -1.00(-5.85%) |
Mar 13, 2020 | 16.65 | 17.43 | 16.10 | 17.10 | 63,380 | +1.25(+7.89%) |
Mar 12, 2020 | 17.00 | 17.00 | 15.80 | 15.85 | 60,710 | -1.20(-7.04%) |
Mar 11, 2020 | 17.55 | 18.10 | 17.00 | 17.05 | 59,170 | -0.70(-3.94%) |
Mar 10, 2020 | 18.00 | 18.40 | 17.35 | 17.75 | 61,626 | -0.15(-0.84%) |
Mar 09, 2020 | 16.65 | 18.00 | 16.65 | 17.90 | 52,640 | -0.55(-2.98%) |
Mar 06, 2020 | 19.15 | 19.60 | 17.62 | 18.45 | 61,640 | -1.15(-5.87%) |
Mar 05, 2020 | 19.70 | 20.09 | 19.20 | 19.60 | 67,111 | -0.35(-1.75%) |
Mar 04, 2020 | 20.10 | 20.12 | 19.50 | 19.95 | 72,958 | +0.10(+0.50%) |
Mar 03, 2020 | 20.45 | 20.80 | 18.00 | 19.85 | 158,668 | -0.45(-2.22%) |
Mar 02, 2020 | 18.85 | 20.90 | 18.55 | 20.30 | 214,189 | +4.80(+30.97%) |
Feb 28, 2020 | 22.05 | 22.60 | 15.08 | 15.50 | 190,280 | -7.25(-31.87%) |
Feb 27, 2020 | 20.85 | 24.15 | 19.65 | 22.75 | 367,746 | +3.65(+19.11%) |
Feb 26, 2020 | 15.30 | 22.50 | 15.05 | 19.10 | 760,544 | +5.00(+35.46%) |
Feb 25, 2020 | 11.90 | 14.50 | 11.85 | 14.10 | 145,190 | +2.30(+19.49%) |
Feb 24, 2020 | 11.35 | 12.28 | 11.25 | 11.80 | 60,306 | +0.05(+0.43%) |
Feb 21, 2020 | 11.65 | 12.00 | 11.50 | 11.75 | 17,680 | +0.10(+0.86%) |
Feb 20, 2020 | 11.10 | 11.90 | 11.05 | 11.65 | 42,540 | +0.55(+4.95%) |
Feb 19, 2020 | 11.05 | 11.50 | 10.88 | 11.10 | 110,482 | +0.05(+0.45%) |
Feb 18, 2020 | 11.35 | 11.75 | 10.90 | 11.05 | 45,835 | +0.05(+0.45%) |
Feb 14, 2020 | 11.25 | 11.65 | 11.00 | 11.00 | 43,160 | -0.25(-2.22%) |
Feb 13, 2020 | 11.70 | 11.95 | 11.00 | 11.25 | 66,090 | -0.40(-3.43%) |
Feb 12, 2020 | 12.00 | 12.10 | 11.60 | 11.65 | 164,847 | -0.30(-2.51%) |
Feb 11, 2020 | 11.95 | 12.15 | 11.90 | 11.95 | 42,005 | +0.20(+1.70%) |
Feb 10, 2020 | 12.10 | 12.25 | 11.65 | 11.75 | 139,158 | -0.15(-1.26%) |
Feb 07, 2020 | 12.30 | 12.60 | 11.60 | 11.90 | 112,200 | -0.05(-0.42%) |
Feb 06, 2020 | 11.65 | 12.20 | 11.65 | 11.95 | 38,753 | +0.35(+3.02%) |
Feb 05, 2020 | 11.60 | 12.15 | 11.30 | 11.60 | 54,812 | +0.20(+1.75%) |
Feb 04, 2020 | 11.25 | 12.40 | 11.25 | 11.40 | 117,231 | +0.45(+4.11%) |