Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.75 | 16.23 | 15.04 | 15.76 | 39,082 | -0.42(-2.60%) |
Apr 29, 2020 | 16.07 | 16.64 | 16.07 | 16.18 | 65,695 | -0.13(-0.80%) |
Apr 28, 2020 | 15.94 | 16.31 | 15.94 | 16.31 | 70,461 | +0.28(+1.75%) |
Apr 27, 2020 | 15.83 | 16.48 | 15.65 | 16.03 | 34,007 | +0.00(+0.00%) |
Apr 24, 2020 | 15.75 | 16.65 | 15.70 | 16.03 | 56,700 | +0.02(+0.12%) |
Apr 23, 2020 | 15.67 | 16.18 | 15.66 | 16.01 | 51,943 | +0.04(+0.25%) |
Apr 22, 2020 | 14.77 | 15.98 | 14.50 | 15.97 | 38,413 | +1.06(+7.11%) |
Apr 21, 2020 | 14.01 | 15.07 | 13.60 | 14.91 | 361,574 | +0.30(+2.05%) |
Apr 20, 2020 | 14.68 | 15.74 | 14.57 | 14.61 | 140,580 | -0.49(-3.25%) |
Apr 17, 2020 | 16.60 | 16.93 | 14.70 | 15.10 | 241,100 | -1.43(-8.65%) |
Apr 16, 2020 | 17.69 | 17.78 | 15.97 | 16.53 | 95,824 | -0.75(-4.34%) |
Apr 15, 2020 | 17.00 | 17.88 | 16.95 | 17.28 | 48,334 | -0.30(-1.71%) |
Apr 14, 2020 | 17.74 | 17.74 | 17.12 | 17.58 | 140,358 | -0.11(-0.62%) |
Apr 13, 2020 | 17.75 | 17.83 | 17.29 | 17.69 | 56,246 | +0.00(+0.00%) |
Apr 09, 2020 | 17.71 | 18.00 | 17.51 | 17.69 | 62,200 | -0.03(-0.17%) |
Apr 08, 2020 | 17.39 | 18.25 | 17.38 | 17.72 | 95,742 | +0.22(+1.26%) |
Apr 07, 2020 | 17.83 | 17.95 | 17.32 | 17.50 | 99,787 | -0.20(-1.13%) |
Apr 06, 2020 | 18.10 | 18.20 | 17.16 | 17.70 | 93,626 | -0.10(-0.56%) |
Apr 03, 2020 | 18.00 | 18.22 | 16.57 | 17.80 | 172,200 | -0.35(-1.93%) |
Apr 02, 2020 | 16.20 | 18.15 | 15.62 | 18.15 | 83,429 | +1.90(+11.69%) |
Apr 01, 2020 | 15.86 | 16.25 | 15.24 | 16.25 | 20,891 | +0.25(+1.56%) |
Mar 31, 2020 | 15.75 | 16.00 | 14.86 | 16.00 | 32,231 | +0.28(+1.78%) |
Mar 30, 2020 | 15.55 | 15.75 | 15.08 | 15.72 | 59,990 | +0.70(+4.66%) |
Mar 27, 2020 | 14.14 | 15.75 | 14.10 | 15.02 | 86,700 | +0.33(+2.25%) |
Mar 26, 2020 | 14.00 | 15.49 | 13.74 | 14.69 | 118,513 | +0.67(+4.78%) |
Mar 25, 2020 | 13.57 | 14.92 | 12.81 | 14.02 | 100,613 | +0.52(+3.85%) |
Mar 24, 2020 | 13.25 | 13.50 | 12.60 | 13.50 | 121,946 | +0.65(+5.06%) |
Mar 23, 2020 | 13.80 | 15.22 | 12.58 | 12.85 | 107,338 | -0.90(-6.55%) |
Mar 20, 2020 | 12.33 | 14.50 | 12.33 | 13.75 | 526,700 | +2.26(+19.67%) |
Mar 19, 2020 | 10.51 | 12.00 | 10.50 | 11.49 | 115,541 | +0.99(+9.43%) |
Mar 18, 2020 | 12.97 | 13.36 | 10.29 | 10.50 | 158,871 | -2.82(-21.17%) |
Mar 17, 2020 | 14.00 | 14.00 | 10.76 | 13.32 | 136,647 | -0.55(-3.97%) |
Mar 16, 2020 | 14.13 | 15.06 | 13.75 | 13.87 | 99,254 | -0.83(-5.65%) |
Mar 13, 2020 | 14.82 | 14.97 | 14.14 | 14.70 | 89,600 | +0.00(+0.00%) |
Mar 12, 2020 | 15.06 | 15.52 | 13.02 | 14.70 | 89,799 | -1.12(-7.08%) |
Mar 11, 2020 | 15.67 | 16.01 | 15.00 | 15.82 | 29,379 | -0.13(-0.82%) |
Mar 10, 2020 | 15.00 | 16.19 | 14.81 | 15.95 | 106,046 | +0.71(+4.66%) |
Mar 09, 2020 | 15.34 | 15.96 | 14.61 | 15.24 | 124,352 | -1.30(-7.86%) |
Mar 06, 2020 | 16.72 | 16.95 | 16.01 | 16.54 | 101,000 | -0.40(-2.36%) |
Mar 05, 2020 | 16.56 | 17.22 | 16.50 | 16.94 | 76,270 | +0.13(+0.77%) |
Mar 04, 2020 | 16.50 | 16.90 | 16.33 | 16.81 | 49,750 | +0.46(+2.81%) |
Mar 03, 2020 | 16.34 | 16.38 | 16.03 | 16.35 | 69,808 | +0.24(+1.49%) |
Mar 02, 2020 | 16.35 | 17.52 | 16.00 | 16.11 | 116,176 | -0.04(-0.25%) |
Feb 28, 2020 | 16.63 | 16.63 | 15.55 | 16.15 | 229,800 | -0.27(-1.64%) |
Feb 27, 2020 | 15.86 | 16.96 | 15.69 | 16.42 | 67,024 | +0.22(+1.36%) |
Feb 26, 2020 | 15.95 | 17.69 | 15.68 | 16.20 | 463,894 | +0.28(+1.76%) |
Feb 25, 2020 | 15.39 | 16.24 | 15.01 | 15.92 | 33,360 | +0.00(+0.00%) |
Feb 24, 2020 | 15.94 | 16.36 | 15.31 | 15.92 | 21,898 | -0.58(-3.52%) |
Feb 21, 2020 | 16.41 | 16.99 | 16.08 | 16.50 | 24,500 | -0.15(-0.90%) |
Feb 20, 2020 | 16.12 | 17.02 | 15.45 | 16.65 | 84,871 | +0.44(+2.71%) |
Feb 19, 2020 | 16.32 | 16.35 | 15.44 | 16.21 | 65,659 | -0.10(-0.61%) |
Feb 18, 2020 | 16.30 | 16.31 | 15.81 | 16.31 | 35,542 | -0.01(-0.06%) |
Feb 14, 2020 | 16.00 | 16.76 | 16.00 | 16.32 | 16,600 | +0.32(+2.00%) |
Feb 13, 2020 | 15.80 | 16.05 | 15.53 | 16.00 | 11,771 | +0.00(+0.00%) |
Feb 12, 2020 | 15.88 | 16.15 | 15.50 | 16.00 | 22,197 | +0.00(+0.00%) |
Feb 11, 2020 | 16.24 | 16.25 | 15.49 | 16.00 | 9,961 | +0.00(+0.00%) |
Feb 10, 2020 | 15.65 | 16.38 | 15.34 | 16.00 | 25,458 | +0.35(+2.24%) |
Feb 07, 2020 | 15.76 | 16.15 | 14.49 | 15.65 | 49,800 | -0.30(-1.88%) |
Feb 06, 2020 | 14.71 | 15.96 | 13.61 | 15.95 | 65,419 | +1.15(+7.77%) |
Feb 05, 2020 | 14.61 | 15.19 | 14.16 | 14.80 | 41,030 | +0.49(+3.42%) |
Feb 04, 2020 | 14.40 | 14.91 | 14.10 | 14.31 | 58,171 | -0.09(-0.62%) |
Feb 03, 2020 | 13.26 | 15.47 | 13.26 | 14.40 | 61,167 | +1.13(+8.52%) |
Jan 31, 2020 | 13.48 | 13.70 | 12.97 | 13.27 | 32,900 | +0.27(+2.08%) |
Jan 30, 2020 | 12.77 | 13.83 | 12.77 | 13.00 | 26,957 | +0.00(+0.00%) |
Jan 29, 2020 | 12.72 | 13.00 | 12.71 | 13.00 | 34,778 | +0.10(+0.78%) |
Jan 28, 2020 | 12.99 | 13.08 | 12.62 | 12.90 | 32,087 | +0.14(+1.10%) |
Jan 27, 2020 | 12.91 | 13.04 | 12.25 | 12.76 | 22,491 | -0.14(-1.09%) |
Jan 24, 2020 | 12.67 | 13.00 | 12.50 | 12.90 | 33,500 | +0.25(+1.98%) |
Jan 23, 2020 | 13.06 | 13.06 | 12.29 | 12.65 | 31,526 | +0.05(+0.40%) |
Jan 22, 2020 | 12.88 | 13.21 | 12.60 | 12.60 | 21,323 | -0.10(-0.79%) |
Jan 21, 2020 | 11.61 | 12.87 | 11.61 | 12.70 | 95,601 | +1.19(+10.34%) |
Jan 17, 2020 | 11.26 | 12.00 | 11.26 | 11.51 | 218,400 | +0.11(+0.96%) |
Jan 16, 2020 | 11.17 | 11.63 | 11.17 | 11.40 | 105,915 | +0.10(+0.88%) |
Jan 15, 2020 | 11.12 | 11.40 | 11.12 | 11.30 | 30,118 | +0.07(+0.62%) |
Jan 14, 2020 | 11.15 | 11.30 | 11.15 | 11.23 | 7,744 | -0.07(-0.62%) |
Jan 13, 2020 | 11.15 | 11.44 | 11.15 | 11.30 | 28,318 | +0.03(+0.27%) |
Jan 10, 2020 | 11.21 | 11.46 | 11.13 | 11.27 | 20,300 | -0.03(-0.27%) |
Jan 09, 2020 | 11.05 | 11.60 | 11.05 | 11.30 | 20,009 | +0.19(+1.71%) |
Jan 08, 2020 | 11.11 | 11.46 | 11.11 | 11.11 | 21,067 | -0.21(-1.86%) |
Jan 07, 2020 | 11.26 | 11.49 | 11.07 | 11.32 | 55,309 | +0.27(+2.44%) |
Jan 06, 2020 | 10.63 | 11.07 | 10.43 | 11.05 | 38,911 | +0.10(+0.91%) |
Jan 03, 2020 | 11.04 | 11.36 | 10.71 | 10.95 | 39,900 | -0.04(-0.36%) |
Jan 02, 2020 | 10.84 | 11.45 | 10.84 | 10.99 | 30,235 | +0.01(+0.09%) |
Dec 31, 2019 | 10.43 | 11.13 | 10.32 | 10.98 | 39,400 | +0.48(+4.57%) |
Dec 30, 2019 | 10.57 | 10.81 | 10.50 | 10.50 | 24,185 | -0.16(-1.50%) |
Dec 27, 2019 | 10.42 | 10.78 | 10.35 | 10.66 | 13,800 | -0.09(-0.84%) |
Dec 26, 2019 | 10.45 | 10.83 | 10.29 | 10.75 | 4,591 | +0.25(+2.38%) |
Dec 24, 2019 | 10.47 | 10.81 | 10.47 | 10.50 | 6,900 | +0.10(+0.96%) |
Dec 23, 2019 | 10.75 | 11.00 | 10.40 | 10.40 | 35,249 | -0.19(-1.79%) |
Dec 20, 2019 | 10.62 | 11.23 | 10.59 | 10.59 | 80,000 | +0.07(+0.67%) |
Dec 19, 2019 | 10.20 | 11.50 | 10.20 | 10.52 | 106,806 | +0.44(+4.37%) |
Dec 18, 2019 | 10.18 | 11.20 | 10.07 | 10.08 | 124,856 | -0.02(-0.20%) |
Dec 17, 2019 | 10.60 | 11.28 | 10.00 | 10.10 | 131,127 | -0.56(-5.25%) |
Dec 16, 2019 | 11.81 | 11.81 | 10.60 | 10.66 | 203,125 | -1.07(-9.12%) |
Dec 13, 2019 | 11.57 | 12.77 | 10.77 | 11.73 | 101,800 | +0.81(+7.42%) |
Dec 12, 2019 | 10.63 | 11.15 | 9.990 | 10.92 | 78,601 | +0.62(+6.02%) |
Dec 11, 2019 | 10.20 | 11.91 | 9.930 | 10.30 | 130,428 | +0.32(+3.21%) |
Dec 10, 2019 | 9.950 | 10.20 | 9.885 | 9.980 | 101,944 | +0.17(+1.73%) |
Dec 09, 2019 | 10.28 | 10.28 | 9.750 | 9.810 | 74,269 | +0.16(+1.66%) |
Dec 06, 2019 | 10.20 | 10.20 | 9.320 | 9.650 | 20,900 | -0.22(-2.23%) |
Dec 05, 2019 | 10.17 | 10.17 | 9.300 | 9.870 | 34,240 | -0.14(-1.40%) |
Dec 04, 2019 | 9.990 | 10.20 | 9.958 | 10.01 | 16,895 | -0.14(-1.38%) |
Dec 03, 2019 | 9.800 | 10.40 | 9.605 | 10.15 | 42,867 | +0.56(+5.84%) |
Dec 02, 2019 | 9.730 | 9.750 | 9.400 | 9.590 | 34,082 | +0.54(+5.97%) |
Nov 29, 2019 | 9.450 | 9.660 | 9.050 | 9.050 | 50,900 | -0.38(-4.03%) |
Nov 27, 2019 | 8.880 | 9.550 | 8.790 | 9.430 | 190,000 | +0.42(+4.66%) |
Nov 26, 2019 | 8.780 | 9.010 | 8.730 | 9.010 | 142,483 | +0.18(+2.04%) |
Nov 25, 2019 | 8.610 | 8.920 | 8.520 | 8.830 | 65,701 | +0.23(+2.67%) |
Nov 22, 2019 | 8.450 | 9.000 | 8.260 | 8.600 | 86,300 | +0.49(+6.04%) |
Nov 21, 2019 | 8.170 | 8.460 | 7.820 | 8.110 | 62,265 | +0.00(+0.00%) |
Nov 20, 2019 | 8.750 | 8.850 | 8.000 | 8.110 | 55,389 | -0.49(-5.70%) |
Nov 19, 2019 | 8.950 | 9.020 | 8.550 | 8.600 | 12,340 | +0.10(+1.18%) |
Nov 18, 2019 | 8.580 | 9.137 | 8.500 | 8.500 | 63,254 | -0.04(-0.47%) |
Nov 15, 2019 | 8.880 | 8.880 | 8.400 | 8.540 | 25,500 | -0.35(-3.94%) |
Nov 14, 2019 | 9.660 | 9.750 | 8.750 | 8.890 | 140,807 | -0.60(-6.32%) |
Nov 13, 2019 | 9.800 | 10.00 | 9.476 | 9.490 | 93,156 | -0.26(-2.67%) |
Nov 12, 2019 | 9.681 | 10.03 | 9.530 | 9.750 | 29,618 | +0.15(+1.56%) |