Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.56 | 13.79 | 13.56 | 13.77 | 67,595 | +0.23(+1.70%) |
Apr 29, 2020 | 13.55 | 13.55 | 13.43 | 13.54 | 71,109 | +0.20(+1.50%) |
Apr 28, 2020 | 13.46 | 13.48 | 13.33 | 13.34 | 26,473 | -0.11(-0.82%) |
Apr 27, 2020 | 13.59 | 13.60 | 13.42 | 13.45 | 36,740 | +0.01(+0.07%) |
Apr 24, 2020 | 13.64 | 13.71 | 13.40 | 13.44 | 86,200 | -0.17(-1.25%) |
Apr 23, 2020 | 13.83 | 13.83 | 13.58 | 13.61 | 78,981 | -0.02(-0.16%) |
Apr 22, 2020 | 13.57 | 13.67 | 13.57 | 13.63 | 76,748 | +0.13(+0.98%) |
Apr 21, 2020 | 13.43 | 13.60 | 13.27 | 13.50 | 70,321 | -0.02(-0.15%) |
Apr 20, 2020 | 13.62 | 13.62 | 13.50 | 13.52 | 46,776 | -0.13(-0.95%) |
Apr 17, 2020 | 13.90 | 13.90 | 13.65 | 13.65 | 36,800 | -0.07(-0.51%) |
Apr 16, 2020 | 13.82 | 13.82 | 13.65 | 13.72 | 62,180 | -0.07(-0.51%) |
Apr 15, 2020 | 13.89 | 13.89 | 13.70 | 13.79 | 35,457 | -0.04(-0.29%) |
Apr 14, 2020 | 13.90 | 13.93 | 13.83 | 13.83 | 15,050 | -0.07(-0.50%) |
Apr 13, 2020 | 14.00 | 14.00 | 13.83 | 13.90 | 42,737 | -0.10(-0.71%) |
Apr 09, 2020 | 13.86 | 14.00 | 13.83 | 14.00 | 30,100 | +0.14(+1.01%) |
Apr 08, 2020 | 13.76 | 13.88 | 13.76 | 13.86 | 44,357 | +0.09(+0.65%) |
Apr 07, 2020 | 13.94 | 14.00 | 13.77 | 13.77 | 28,569 | -0.12(-0.86%) |
Apr 06, 2020 | 13.75 | 13.96 | 13.71 | 13.89 | 33,736 | +0.16(+1.17%) |
Apr 03, 2020 | 13.75 | 13.82 | 13.67 | 13.73 | 29,200 | -0.08(-0.58%) |
Apr 02, 2020 | 13.75 | 13.87 | 13.73 | 13.81 | 37,251 | +0.06(+0.44%) |
Apr 01, 2020 | 13.82 | 13.98 | 13.75 | 13.75 | 29,475 | -0.30(-2.14%) |
Mar 31, 2020 | 14.01 | 14.08 | 13.96 | 14.05 | 18,415 | -0.03(-0.21%) |
Mar 30, 2020 | 14.12 | 14.12 | 14.00 | 14.08 | 38,750 | -0.03(-0.21%) |
Mar 27, 2020 | 14.20 | 14.20 | 13.96 | 14.11 | 40,200 | +0.00(+0.00%) |
Mar 26, 2020 | 14.12 | 14.12 | 14.04 | 14.11 | 20,628 | -0.01(-0.07%) |
Mar 25, 2020 | 14.05 | 14.15 | 13.95 | 14.12 | 37,955 | +0.07(+0.50%) |
Mar 24, 2020 | 14.03 | 14.09 | 13.94 | 14.05 | 36,327 | +0.02(+0.14%) |
Mar 23, 2020 | 13.95 | 14.03 | 13.90 | 14.03 | 32,429 | +0.18(+1.30%) |
Mar 20, 2020 | 13.90 | 13.97 | 13.66 | 13.85 | 64,200 | +0.23(+1.73%) |
Mar 19, 2020 | 13.61 | 13.82 | 13.60 | 13.62 | 63,219 | +0.04(+0.26%) |
Mar 18, 2020 | 13.47 | 13.59 | 13.42 | 13.58 | 88,269 | +0.13(+0.94%) |
Mar 17, 2020 | 13.55 | 13.63 | 13.45 | 13.45 | 18,844 | -0.12(-0.85%) |
Mar 16, 2020 | 13.51 | 13.81 | 13.40 | 13.57 | 47,701 | -0.37(-2.68%) |
Mar 13, 2020 | 14.10 | 14.18 | 13.84 | 13.94 | 48,400 | +0.00(+0.02%) |
Mar 12, 2020 | 13.91 | 14.06 | 13.40 | 13.94 | 50,625 | -0.32(-2.24%) |
Mar 11, 2020 | 14.36 | 14.38 | 14.22 | 14.26 | 31,076 | -0.08(-0.52%) |
Mar 10, 2020 | 14.35 | 14.45 | 14.28 | 14.34 | 27,113 | +0.08(+0.53%) |
Mar 09, 2020 | 14.27 | 14.30 | 14.17 | 14.26 | 69,841 | -0.27(-1.86%) |
Mar 06, 2020 | 14.54 | 14.60 | 14.50 | 14.53 | 26,900 | -0.12(-0.82%) |
Mar 05, 2020 | 14.71 | 14.75 | 14.60 | 14.65 | 14,744 | -0.15(-1.01%) |
Mar 04, 2020 | 14.80 | 14.85 | 14.78 | 14.80 | 17,619 | +0.02(+0.14%) |
Mar 03, 2020 | 14.77 | 14.82 | 14.73 | 14.78 | 34,183 | +0.02(+0.12%) |
Mar 02, 2020 | 14.64 | 14.77 | 14.64 | 14.76 | 45,201 | +0.19(+1.32%) |
Feb 28, 2020 | 14.50 | 14.61 | 14.49 | 14.57 | 25,800 | -0.08(-0.55%) |
Feb 27, 2020 | 14.49 | 14.69 | 14.41 | 14.65 | 30,166 | +0.01(+0.07%) |
Feb 26, 2020 | 14.60 | 14.73 | 14.57 | 14.64 | 50,348 | +0.07(+0.45%) |
Feb 25, 2020 | 14.51 | 14.60 | 14.47 | 14.57 | 42,496 | +0.07(+0.52%) |
Feb 24, 2020 | 14.57 | 14.57 | 14.44 | 14.50 | 109,313 | -0.22(-1.49%) |
Feb 21, 2020 | 14.76 | 14.87 | 14.70 | 14.72 | 27,400 | -0.04(-0.27%) |
Feb 20, 2020 | 14.77 | 14.82 | 14.75 | 14.76 | 75,747 | -0.04(-0.25%) |
Feb 19, 2020 | 14.75 | 14.82 | 14.69 | 14.80 | 40,503 | +0.03(+0.18%) |
Feb 18, 2020 | 14.83 | 14.83 | 14.77 | 14.77 | 15,733 | -0.06(-0.40%) |
Feb 14, 2020 | 14.86 | 14.90 | 14.78 | 14.83 | 40,400 | -0.05(-0.34%) |
Feb 13, 2020 | 14.82 | 14.90 | 14.81 | 14.88 | 73,605 | +0.06(+0.40%) |
Feb 12, 2020 | 14.69 | 14.82 | 14.69 | 14.82 | 41,025 | +0.09(+0.61%) |
Feb 11, 2020 | 14.71 | 14.76 | 14.69 | 14.73 | 13,532 | -0.03(-0.20%) |
Feb 10, 2020 | 14.70 | 14.81 | 14.68 | 14.76 | 28,347 | +0.03(+0.20%) |
Feb 07, 2020 | 14.66 | 14.75 | 14.65 | 14.73 | 19,400 | -0.03(-0.20%) |
Feb 06, 2020 | 14.83 | 14.83 | 14.67 | 14.76 | 31,739 | +0.04(+0.27%) |
Feb 05, 2020 | 14.77 | 14.81 | 14.70 | 14.72 | 17,640 | +0.01(+0.07%) |
Feb 04, 2020 | 14.74 | 14.75 | 14.68 | 14.71 | 34,915 | +0.10(+0.68%) |