Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.84 | 15.99 | 15.75 | 15.91 | 23,387 | -0.05(-0.31%) |
Apr 29, 2020 | 15.31 | 16.00 | 15.31 | 15.96 | 8,054 | +0.66(+4.31%) |
Apr 28, 2020 | 15.41 | 15.41 | 15.16 | 15.30 | 525 | +0.04(+0.26%) |
Apr 27, 2020 | 15.45 | 15.46 | 15.26 | 15.26 | 1,856 | -0.23(-1.48%) |
Apr 24, 2020 | 15.49 | 15.60 | 15.40 | 15.49 | 2,768 | -0.01(-0.06%) |
Apr 23, 2020 | 14.46 | 15.74 | 14.46 | 15.50 | 6,017 | +1.05(+7.27%) |
Apr 22, 2020 | 14.81 | 15.23 | 14.45 | 14.45 | 4,065 | -0.50(-3.34%) |
Apr 21, 2020 | 15.29 | 15.29 | 14.90 | 14.95 | 3,693 | -0.35(-2.29%) |
Apr 20, 2020 | 14.96 | 15.30 | 14.95 | 15.30 | 5,094 | +0.15(+0.99%) |
Apr 17, 2020 | 15.08 | 15.15 | 14.96 | 15.15 | 1,553 | +0.15(+1.00%) |
Apr 16, 2020 | 15.25 | 15.50 | 15.00 | 15.00 | 2,623 | -0.22(-1.45%) |
Apr 15, 2020 | 15.42 | 15.42 | 15.00 | 15.22 | 7,958 | -0.14(-0.91%) |
Apr 14, 2020 | 15.07 | 15.85 | 15.00 | 15.36 | 8,108 | +0.36(+2.40%) |
Apr 13, 2020 | 15.64 | 15.64 | 15.00 | 15.00 | 1,419 | -0.21(-1.38%) |
Apr 09, 2020 | 15.21 | 15.21 | 15.21 | 0 | -0.62(-3.92%) | |
Apr 08, 2020 | 15.93 | 16.00 | 15.27 | 15.83 | 5,990 | +0.15(+0.96%) |
Apr 07, 2020 | 16.26 | 16.33 | 15.54 | 15.68 | 1,638 | -0.21(-1.32%) |
Apr 06, 2020 | 15.37 | 16.00 | 14.60 | 15.89 | 23,475 | +1.27(+8.69%) |
Apr 03, 2020 | 13.18 | 14.62 | 13.18 | 14.62 | 40,350 | +1.10(+8.14%) |
Apr 02, 2020 | 13.50 | 13.61 | 13.48 | 13.52 | 16,109 | +0.09(+0.67%) |
Apr 01, 2020 | 13.50 | 14.38 | 13.36 | 13.43 | 19,311 | -0.42(-3.03%) |
Mar 31, 2020 | 13.80 | 13.85 | 13.35 | 13.85 | 24,883 | +0.32(+2.37%) |
Mar 30, 2020 | 13.50 | 13.64 | 12.67 | 13.53 | 4,577 | +0.17(+1.27%) |
Mar 27, 2020 | 13.85 | 13.85 | 12.70 | 13.36 | 8,633 | -0.24(-1.76%) |
Mar 26, 2020 | 12.55 | 13.88 | 12.25 | 13.60 | 21,143 | +0.50(+3.82%) |
Mar 25, 2020 | 12.18 | 13.11 | 12.18 | 13.10 | 8,327 | +0.87(+7.11%) |
Mar 24, 2020 | 11.33 | 12.23 | 11.12 | 12.23 | 7,311 | +1.33(+12.20%) |
Mar 23, 2020 | 10.90 | 11.17 | 10.90 | 10.90 | 5,229 | -0.16(-1.45%) |
Mar 20, 2020 | 11.49 | 11.55 | 11.06 | 11.06 | 10,540 | +0.16(+1.47%) |
Mar 19, 2020 | 10.63 | 11.26 | 10.63 | 10.90 | 42,199 | +0.27(+2.54%) |
Mar 18, 2020 | 11.04 | 12.08 | 10.30 | 10.63 | 17,123 | -0.80(-7.00%) |
Mar 17, 2020 | 11.00 | 11.60 | 10.63 | 11.43 | 14,938 | -0.07(-0.61%) |
Mar 16, 2020 | 12.55 | 13.06 | 11.29 | 11.50 | 19,743 | -1.94(-14.43%) |
Mar 13, 2020 | 14.35 | 16.00 | 12.60 | 13.44 | 72,947 | +0.69(+5.41%) |
Mar 12, 2020 | 12.50 | 13.81 | 12.50 | 12.75 | 389,118 | -1.95(-13.27%) |
Mar 11, 2020 | 15.63 | 15.63 | 14.34 | 14.70 | 21,877 | -0.64(-4.17%) |
Mar 10, 2020 | 15.13 | 15.60 | 15.09 | 15.34 | 34,558 | -0.09(-0.58%) |
Mar 09, 2020 | 16.45 | 16.45 | 14.94 | 15.43 | 22,544 | -1.54(-9.07%) |
Mar 06, 2020 | 17.44 | 17.49 | 16.49 | 16.97 | 26,689 | -0.28(-1.62%) |
Mar 05, 2020 | 17.33 | 17.33 | 17.15 | 17.25 | 1,776 | -0.08(-0.46%) |
Mar 04, 2020 | 17.19 | 17.40 | 17.10 | 17.33 | 10,166 | +0.11(+0.64%) |
Mar 03, 2020 | 16.99 | 17.64 | 16.68 | 17.22 | 18,398 | +0.22(+1.29%) |
Mar 02, 2020 | 16.86 | 17.40 | 16.66 | 17.00 | 4,954 | +0.38(+2.29%) |
Feb 28, 2020 | 17.11 | 17.35 | 16.53 | 16.62 | 10,383 | -1.08(-6.10%) |
Feb 27, 2020 | 18.00 | 18.00 | 17.24 | 17.70 | 23,850 | -0.02(-0.11%) |
Feb 26, 2020 | 17.80 | 18.01 | 17.49 | 17.72 | 84,111 | +0.37(+2.13%) |
Feb 25, 2020 | 18.33 | 18.49 | 17.35 | 17.35 | 54,836 | +0.22(+1.28%) |
Feb 24, 2020 | 17.05 | 17.50 | 16.80 | 17.13 | 19,860 | -0.37(-2.11%) |
Feb 21, 2020 | 17.98 | 17.98 | 17.01 | 17.50 | 20,955 | -0.25(-1.41%) |
Feb 20, 2020 | 18.06 | 18.16 | 17.70 | 17.75 | 7,289 | -0.25(-1.39%) |
Feb 19, 2020 | 18.12 | 18.16 | 17.65 | 18.00 | 12,528 | -0.10(-0.55%) |
Feb 18, 2020 | 18.25 | 18.25 | 17.56 | 18.10 | 16,256 | +0.00(+0.00%) |
Feb 14, 2020 | 18.10 | 18.10 | 18.10 | 0 | +0.60(+3.43%) | |
Feb 13, 2020 | 16.65 | 17.66 | 16.65 | 17.50 | 258,170 | +0.90(+5.42%) |
Feb 12, 2020 | 16.50 | 16.75 | 16.42 | 16.60 | 27,945 | +0.15(+0.91%) |
Feb 11, 2020 | 16.57 | 16.57 | 16.23 | 16.45 | 2,200 | -0.15(-0.90%) |
Feb 10, 2020 | 16.39 | 16.60 | 16.39 | 16.60 | 1,186 | +0.15(+0.91%) |
Feb 07, 2020 | 16.20 | 16.65 | 16.19 | 16.45 | 40,400 | -0.05(-0.30%) |
Feb 06, 2020 | 16.74 | 16.75 | 16.20 | 16.50 | 2,099 | -0.07(-0.42%) |
Feb 05, 2020 | 16.60 | 16.60 | 16.45 | 16.57 | 3,500 | -0.13(-0.78%) |
Feb 04, 2020 | 16.30 | 16.70 | 16.25 | 16.70 | 10,257 | +0.50(+3.09%) |
Feb 03, 2020 | 16.43 | 16.43 | 16.20 | 16.20 | 12,915 | -0.17(-1.04%) |
Jan 31, 2020 | 16.33 | 16.37 | 16.06 | 16.37 | 8,100 | +0.00(+0.00%) |
Jan 30, 2020 | 16.49 | 16.50 | 16.37 | 16.37 | 2,164 | -0.02(-0.12%) |
Jan 29, 2020 | 16.50 | 16.50 | 16.39 | 16.39 | 1,700 | -0.01(-0.06%) |
Jan 28, 2020 | 16.42 | 16.50 | 16.39 | 16.40 | 4,453 | +0.07(+0.43%) |
Jan 27, 2020 | 16.40 | 16.40 | 16.33 | 16.33 | 2,821 | -0.09(-0.55%) |
Jan 24, 2020 | 16.46 | 16.48 | 16.33 | 16.42 | 2,750 | +0.14(+0.86%) |
Jan 23, 2020 | 16.43 | 16.49 | 16.27 | 16.28 | 1,224 | +0.06(+0.37%) |
Jan 22, 2020 | 16.40 | 16.50 | 16.15 | 16.22 | 7,591 | +0.02(+0.12%) |
Jan 21, 2020 | 16.52 | 16.53 | 16.20 | 16.20 | 2,580 | -0.11(-0.67%) |
Jan 20, 2020 | 16.31 | 16.35 | 16.12 | 16.31 | 12,320 | +0.00(+0.00%) |
Jan 17, 2020 | 16.69 | 16.69 | 16.31 | 16.31 | 10,100 | +0.00(+0.00%) |
Jan 16, 2020 | 16.77 | 16.99 | 16.31 | 16.31 | 4,478 | -0.12(-0.73%) |
Jan 15, 2020 | 16.90 | 16.90 | 16.10 | 16.43 | 11,867 | -0.47(-2.78%) |
Jan 14, 2020 | 16.85 | 16.90 | 16.69 | 16.90 | 4,502 | +0.21(+1.26%) |
Jan 13, 2020 | 17.10 | 17.10 | 16.65 | 16.69 | 6,240 | -0.31(-1.82%) |
Jan 10, 2020 | 16.70 | 17.00 | 16.45 | 17.00 | 8,676 | +0.44(+2.66%) |
Jan 09, 2020 | 16.90 | 16.90 | 16.28 | 16.56 | 13,437 | -0.11(-0.66%) |
Jan 08, 2020 | 16.99 | 17.10 | 16.59 | 16.67 | 11,416 | -0.28(-1.65%) |
Jan 07, 2020 | 17.20 | 17.20 | 16.70 | 16.95 | 14,863 | +0.20(+1.19%) |
Jan 06, 2020 | 17.09 | 17.24 | 16.53 | 16.75 | 5,940 | -0.19(-1.12%) |
Jan 03, 2020 | 17.09 | 17.10 | 16.75 | 16.94 | 1,456 | -0.15(-0.88%) |
Jan 02, 2020 | 17.65 | 17.70 | 16.99 | 17.09 | 6,537 | +0.10(+0.59%) |
Dec 31, 2019 | 16.99 | 16.99 | 16.99 | 0 | +0.72(+4.43%) | |
Dec 30, 2019 | 16.54 | 16.54 | 16.20 | 16.27 | 5,447 | +0.05(+0.31%) |
Dec 27, 2019 | 16.30 | 16.46 | 16.20 | 16.22 | 7,419 | +0.12(+0.75%) |
Dec 24, 2019 | 16.10 | 16.10 | 16.10 | 0 | -0.23(-1.41%) | |
Dec 23, 2019 | 16.06 | 16.46 | 16.00 | 16.33 | 16,804 | +0.27(+1.68%) |
Dec 20, 2019 | 16.10 | 16.11 | 16.00 | 16.06 | 2,075 | +0.02(+0.12%) |
Dec 19, 2019 | 16.19 | 16.19 | 16.04 | 16.04 | 328 | -0.20(-1.23%) |
Dec 18, 2019 | 16.12 | 16.24 | 15.75 | 16.24 | 11,528 | +0.24(+1.50%) |
Dec 17, 2019 | 16.12 | 16.12 | 15.85 | 16.00 | 39,132 | -0.12(-0.74%) |
Dec 16, 2019 | 16.05 | 16.12 | 16.00 | 16.12 | 13,526 | +0.00(+0.00%) |
Dec 13, 2019 | 16.06 | 16.12 | 16.00 | 16.12 | 22,177 | +0.09(+0.56%) |
Dec 12, 2019 | 16.10 | 16.10 | 16.03 | 16.03 | 3,300 | -0.05(-0.31%) |
Dec 11, 2019 | 16.03 | 16.08 | 16.00 | 16.08 | 810 | +0.08(+0.50%) |
Dec 10, 2019 | 16.00 | 16.09 | 15.99 | 16.00 | 37,193 | -0.04(-0.25%) |
Dec 09, 2019 | 15.50 | 16.10 | 15.50 | 16.04 | 23,800 | +0.13(+0.82%) |
Dec 06, 2019 | 15.92 | 16.00 | 15.91 | 15.91 | 3,070 | -0.09(-0.56%) |
Dec 05, 2019 | 16.01 | 16.02 | 15.90 | 16.00 | 6,200 | -0.05(-0.31%) |
Dec 04, 2019 | 16.10 | 16.20 | 16.00 | 16.05 | 5,940 | +0.00(+0.00%) |
Dec 03, 2019 | 16.01 | 16.10 | 16.00 | 16.05 | 4,001 | -0.05(-0.31%) |
Dec 02, 2019 | 16.00 | 16.10 | 15.99 | 16.10 | 4,200 | -0.06(-0.37%) |
Nov 29, 2019 | 15.78 | 16.30 | 15.78 | 16.16 | 38,001 | +0.16(+1.00%) |
Nov 28, 2019 | 16.14 | 16.15 | 15.99 | 16.00 | 6,490 | -0.09(-0.56%) |
Nov 27, 2019 | 16.04 | 16.09 | 15.95 | 16.09 | 12,901 | +0.09(+0.56%) |
Nov 26, 2019 | 15.96 | 16.05 | 15.95 | 16.00 | 12,551 | -0.08(-0.50%) |
Nov 25, 2019 | 16.09 | 16.09 | 15.90 | 16.08 | 20,660 | -0.02(-0.12%) |
Nov 22, 2019 | 15.89 | 16.10 | 15.70 | 16.10 | 56,476 | +0.25(+1.58%) |
Nov 21, 2019 | 15.94 | 15.94 | 15.83 | 15.85 | 5,925 | +0.04(+0.25%) |
Nov 20, 2019 | 15.72 | 15.86 | 15.69 | 15.81 | 21,959 | +0.11(+0.70%) |
Nov 19, 2019 | 15.82 | 15.82 | 15.62 | 15.70 | 2,801 | -0.15(-0.95%) |
Nov 18, 2019 | 15.91 | 15.92 | 15.39 | 15.85 | 13,399 | -0.10(-0.63%) |
Nov 15, 2019 | 15.75 | 15.95 | 15.75 | 15.95 | 605 | -0.05(-0.31%) |
Nov 14, 2019 | 16.00 | 16.10 | 16.00 | 16.00 | 41,700 | +0.00(+0.00%) |
Nov 13, 2019 | 16.20 | 16.20 | 15.75 | 16.00 | 28,288 | -0.10(-0.62%) |
Nov 12, 2019 | 16.10 | 16.19 | 15.75 | 16.10 | 23,063 | +0.06(+0.37%) |
Nov 11, 2019 | 15.83 | 16.05 | 15.83 | 16.04 | 6,450 | +0.21(+1.33%) |
Nov 08, 2019 | 15.76 | 15.95 | 15.69 | 15.83 | 15,680 | -0.13(-0.81%) |
Nov 07, 2019 | 15.30 | 16.25 | 15.25 | 15.96 | 192,377 | +0.75(+4.93%) |
Nov 06, 2019 | 15.01 | 15.30 | 15.00 | 15.21 | 4,850 | +0.18(+1.20%) |
Nov 05, 2019 | 15.04 | 15.33 | 15.00 | 15.03 | 5,348 | -0.31(-2.02%) |
Nov 04, 2019 | 14.99 | 15.34 | 14.99 | 15.34 | 13,589 | +0.34(+2.27%) |
Nov 01, 2019 | 14.50 | 15.00 | 14.43 | 15.00 | 137,033 | +0.35(+2.39%) |
Oct 31, 2019 | 14.70 | 14.70 | 14.50 | 14.65 | 14,112 | +0.25(+1.74%) |
Oct 30, 2019 | 14.41 | 14.41 | 14.20 | 14.40 | 2,879 | +0.00(+0.00%) |
Oct 29, 2019 | 14.39 | 14.50 | 13.88 | 14.40 | 6,752 | +0.01(+0.07%) |
Oct 28, 2019 | 14.05 | 14.50 | 14.05 | 14.39 | 138,225 | +0.73(+5.34%) |
Oct 25, 2019 | 13.57 | 13.76 | 13.57 | 13.66 | 4,320 | -0.34(-2.43%) |
Oct 24, 2019 | 14.21 | 14.22 | 13.75 | 14.00 | 7,715 | -0.29(-2.03%) |
Oct 23, 2019 | 13.77 | 14.44 | 13.77 | 14.29 | 23,237 | +0.39(+2.81%) |
Oct 22, 2019 | 13.04 | 14.10 | 13.04 | 13.90 | 49,663 | +0.86(+6.60%) |
Oct 21, 2019 | 11.70 | 13.50 | 11.70 | 13.04 | 245,222 | +1.54(+13.39%) |
Oct 18, 2019 | 12.53 | 12.53 | 11.29 | 11.50 | 122,404 | -1.10(-8.73%) |
Oct 17, 2019 | 13.79 | 13.79 | 12.25 | 12.60 | 315,794 | -1.22(-8.83%) |
Oct 16, 2019 | 14.24 | 14.38 | 13.28 | 13.82 | 66,507 | -0.40(-2.81%) |
Oct 15, 2019 | 13.55 | 14.47 | 13.23 | 14.22 | 226,521 | +0.61(+4.48%) |
Oct 11, 2019 | 13.61 | 13.61 | 13.61 | 0 | -1.69(-11.05%) | |
Oct 10, 2019 | 16.10 | 16.10 | 14.91 | 15.30 | 361,999 | -0.85(-5.26%) |
Oct 09, 2019 | 15.94 | 16.25 | 15.94 | 16.15 | 165,618 | +0.15(+0.94%) |