Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.84 | 32.02 | 27.44 | 30.45 | 23,404 | +3.01(+10.95%) |
Apr 29, 2020 | 29.01 | 29.53 | 26.79 | 27.44 | 22,384 | -2.48(-8.30%) |
Apr 28, 2020 | 31.49 | 31.49 | 26.14 | 29.93 | 49,794 | +0.78(+2.69%) |
Apr 27, 2020 | 32.28 | 37.77 | 25.35 | 29.14 | 761,426 | +4.31(+17.37%) |
Apr 24, 2020 | 30.84 | 44.69 | 23.00 | 24.83 | 2,509,729 | +6.40(+34.75%) |
Apr 23, 2020 | 18.03 | 18.43 | 17.12 | 18.43 | 1,007 | -0.13(-0.70%) |
Apr 22, 2020 | 17.25 | 18.82 | 16.86 | 18.56 | 134 | +0.26(+1.43%) |
Apr 21, 2020 | 17.25 | 18.82 | 17.25 | 18.30 | 139 | +1.44(+8.52%) |
Apr 20, 2020 | 16.99 | 17.12 | 16.86 | 16.86 | 333 | +0.54(+3.29%) |
Apr 17, 2020 | 17.22 | 17.51 | 15.16 | 16.32 | 1,124 | -0.30(-1.82%) |
Apr 16, 2020 | 17.64 | 19.34 | 16.40 | 16.63 | 1,581 | -0.36(-2.14%) |
Apr 15, 2020 | 16.99 | 16.99 | 16.99 | 11 | +0.00(+0.00%) | |
Apr 14, 2020 | 16.99 | 16.99 | 16.99 | 16.99 | 86 | +1.05(+6.56%) |
Apr 13, 2020 | 16.73 | 17.51 | 14.77 | 15.94 | 377 | +1.57(+10.91%) |
Apr 09, 2020 | 18.03 | 18.03 | 13.72 | 14.38 | 2,326 | -0.13(-0.92%) |
Apr 08, 2020 | 14.38 | 15.55 | 14.38 | 14.51 | 57 | -2.22(-13.27%) |
Apr 07, 2020 | 15.42 | 16.99 | 15.42 | 16.73 | 1,281 | +1.31(+8.47%) |
Apr 06, 2020 | 14.38 | 15.42 | 14.38 | 15.42 | 33 | +2.35(+18.00%) |
Apr 03, 2020 | 13.33 | 13.59 | 13.07 | 13.07 | 474 | -0.91(-6.54%) |
Apr 02, 2020 | 14.90 | 14.90 | 13.85 | 13.98 | 39 | -0.91(-6.14%) |
Apr 01, 2020 | 13.07 | 14.90 | 13.07 | 14.90 | 629 | +1.99(+15.43%) |
Mar 31, 2020 | 14.38 | 14.38 | 12.90 | 12.91 | 1,070 | -0.16(-1.24%) |
Mar 30, 2020 | 14.38 | 14.38 | 12.41 | 13.07 | 190 | -1.44(-9.91%) |
Mar 27, 2020 | 13.85 | 14.51 | 13.85 | 14.51 | 114 | +0.52(+3.74%) |
Mar 26, 2020 | 13.98 | 13.98 | 13.98 | 13.98 | 292 | +0.00(+0.00%) |
Mar 25, 2020 | 13.33 | 13.98 | 13.07 | 13.98 | 385 | +0.65(+4.90%) |
Mar 24, 2020 | 13.85 | 13.85 | 13.07 | 13.33 | 1,207 | -0.52(-3.77%) |
Mar 23, 2020 | 11.51 | 13.85 | 11.51 | 13.85 | 23 | +1.83(+15.22%) |
Mar 20, 2020 | 12.15 | 12.15 | 12.02 | 12.02 | 76 | -0.26(-2.13%) |
Mar 19, 2020 | 11.50 | 12.61 | 11.50 | 12.28 | 195 | +0.78(+6.82%) |
Mar 18, 2020 | 12.28 | 13.20 | 10.85 | 11.50 | 802 | -3.27(-22.12%) |
Mar 17, 2020 | 13.85 | 14.77 | 12.28 | 14.77 | 578 | -0.39(-2.59%) |
Mar 16, 2020 | 15.16 | 15.16 | 15.16 | 15.16 | 43 | +0.39(+2.66%) |
Mar 13, 2020 | 15.42 | 15.42 | 14.38 | 14.77 | 275 | -0.13(-0.88%) |
Mar 12, 2020 | 13.33 | 15.03 | 13.33 | 14.90 | 912 | -1.57(-9.52%) |
Mar 11, 2020 | 16.73 | 16.99 | 16.47 | 16.47 | 138 | -1.94(-10.52%) |
Mar 10, 2020 | 18.40 | 18.40 | 18.40 | 18.40 | 9 | +0.59(+3.31%) |
Mar 09, 2020 | 17.64 | 18.15 | 16.60 | 17.81 | 767 | -1.92(-9.74%) |
Mar 06, 2020 | 20.07 | 20.07 | 19.73 | 19.73 | 15 | +0.00(+0.00%) |
Mar 05, 2020 | 18.03 | 20.52 | 17.90 | 19.73 | 1,075 | +1.54(+8.49%) |
Mar 04, 2020 | 18.43 | 18.43 | 17.84 | 18.19 | 574 | -0.24(-1.28%) |
Mar 03, 2020 | 18.82 | 18.82 | 18.28 | 18.43 | 117 | -0.39(-2.08%) |
Mar 02, 2020 | 17.38 | 18.82 | 17.38 | 18.82 | 189 | +1.18(+6.67%) |
Feb 28, 2020 | 17.64 | 18.95 | 17.25 | 17.64 | 1,369 | -0.55(-3.04%) |
Feb 27, 2020 | 19.10 | 19.26 | 17.79 | 18.19 | 2,496 | -1.15(-5.93%) |
Feb 26, 2020 | 19.99 | 20.39 | 18.95 | 19.34 | 2,488 | -1.31(-6.33%) |
Feb 25, 2020 | 20.52 | 21.04 | 19.08 | 20.65 | 1,685 | +0.00(+0.00%) |
Feb 24, 2020 | 19.86 | 21.69 | 19.86 | 20.65 | 906 | -0.62(-2.92%) |
Feb 21, 2020 | 21.17 | 22.09 | 21.17 | 21.27 | 191 | -0.23(-1.06%) |
Feb 20, 2020 | 21.17 | 21.95 | 20.19 | 21.50 | 2,587 | +0.20(+0.93%) |
Feb 19, 2020 | 19.47 | 21.30 | 19.47 | 21.30 | 2,578 | +0.89(+4.35%) |
Feb 18, 2020 | 20.52 | 21.30 | 19.47 | 20.41 | 4,075 | -1.15(-5.34%) |
Feb 14, 2020 | 25.35 | 27.05 | 20.32 | 21.56 | 25,451 | -0.26(-1.20%) |
Feb 13, 2020 | 21.69 | 21.95 | 20.78 | 21.82 | 504 | +0.13(+0.60%) |
Feb 12, 2020 | 21.17 | 21.92 | 21.17 | 21.69 | 1,037 | +0.00(+0.01%) |
Feb 11, 2020 | 21.04 | 21.95 | 21.04 | 21.69 | 568 | +0.78(+3.75%) |
Feb 10, 2020 | 21.04 | 21.04 | 20.65 | 20.91 | 216 | -0.26(-1.23%) |
Feb 07, 2020 | 21.56 | 21.56 | 21.17 | 21.17 | 68 | -0.13(-0.61%) |
Feb 06, 2020 | 21.27 | 22.22 | 20.91 | 21.30 | 536 | -0.39(-1.81%) |
Feb 05, 2020 | 22.22 | 22.22 | 21.07 | 21.69 | 1,950 | -0.91(-4.04%) |
Feb 04, 2020 | 21.30 | 23.00 | 20.91 | 22.61 | 3,810 | +1.31(+6.14%) |