Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.86 | 13.86 | 13.80 | 13.82 | 3,485 | -0.03(-0.24%) |
Apr 29, 2020 | 13.85 | 13.85 | 13.85 | 13.85 | 247 | +0.11(+0.79%) |
Apr 28, 2020 | 13.73 | 13.80 | 13.73 | 13.74 | 11,012 | +0.12(+0.85%) |
Apr 27, 2020 | 13.58 | 13.64 | 13.58 | 13.62 | 13,780 | +0.07(+0.50%) |
Apr 24, 2020 | 13.51 | 13.56 | 13.51 | 13.56 | 1,011 | +0.00(+0.03%) |
Apr 23, 2020 | 13.53 | 13.57 | 13.48 | 13.55 | 7,813 | -0.02(-0.15%) |
Apr 22, 2020 | 13.46 | 13.57 | 13.46 | 13.57 | 11,665 | +0.15(+1.12%) |
Apr 21, 2020 | 13.36 | 13.49 | 13.36 | 13.42 | 16,979 | -0.22(-1.62%) |
Apr 20, 2020 | 13.54 | 13.67 | 13.54 | 13.64 | 8,142 | -0.12(-0.85%) |
Apr 17, 2020 | 13.77 | 13.77 | 13.69 | 13.76 | 4,552 | +0.16(+1.21%) |
Apr 16, 2020 | 13.60 | 13.60 | 13.56 | 13.60 | 11,468 | +0.00(+0.03%) |
Apr 15, 2020 | 13.47 | 13.63 | 13.47 | 13.59 | 6,148 | -0.06(-0.43%) |
Apr 14, 2020 | 13.58 | 13.65 | 13.52 | 13.65 | 5,455 | +0.27(+2.01%) |
Apr 13, 2020 | 13.40 | 13.54 | 13.33 | 13.38 | 8,627 | -0.20(-1.44%) |
Apr 09, 2020 | 13.30 | 13.60 | 13.30 | 13.58 | 61,464 | +0.39(+2.95%) |
Apr 08, 2020 | 13.00 | 13.19 | 13.00 | 13.19 | 13,479 | +0.23(+1.80%) |
Apr 07, 2020 | 12.95 | 13.02 | 12.95 | 12.96 | 8,680 | +0.15(+1.20%) |
Apr 06, 2020 | 12.88 | 12.88 | 12.69 | 12.80 | 4,616 | +0.27(+2.16%) |
Apr 03, 2020 | 12.53 | 12.53 | 12.48 | 12.53 | 6,070 | -0.04(-0.35%) |
Apr 02, 2020 | 12.50 | 12.61 | 12.49 | 12.57 | 7,540 | -0.03(-0.26%) |
Apr 01, 2020 | 12.83 | 12.86 | 12.51 | 12.61 | 4,520 | -0.10(-0.75%) |
Mar 31, 2020 | 12.86 | 13.00 | 12.70 | 12.70 | 16,143 | -0.16(-1.25%) |
Mar 30, 2020 | 12.63 | 13.04 | 12.63 | 12.86 | 18,736 | +0.28(+2.20%) |
Mar 27, 2020 | 12.69 | 12.69 | 12.44 | 12.59 | 9,150 | -0.05(-0.36%) |
Mar 26, 2020 | 11.86 | 12.63 | 11.86 | 12.63 | 30,103 | +0.42(+3.41%) |
Mar 25, 2020 | 11.87 | 12.27 | 11.87 | 12.22 | 30,149 | +0.13(+1.11%) |
Mar 24, 2020 | 11.02 | 12.12 | 11.02 | 12.08 | 65,628 | +0.55(+4.74%) |
Mar 23, 2020 | 11.02 | 11.62 | 11.02 | 11.53 | 124,111 | -0.24(-2.01%) |
Mar 20, 2020 | 12.05 | 12.29 | 11.53 | 11.77 | 420,933 | -0.24(-2.03%) |
Mar 19, 2020 | 12.20 | 12.33 | 11.80 | 12.01 | 82,554 | -0.61(-4.86%) |
Mar 18, 2020 | 12.59 | 12.80 | 12.28 | 12.63 | 70,127 | -0.35(-2.72%) |
Mar 17, 2020 | 12.98 | 12.98 | 12.90 | 12.98 | 17,190 | -0.05(-0.38%) |
Mar 16, 2020 | 13.19 | 13.35 | 13.01 | 13.03 | 73,609 | -0.84(-6.03%) |
Mar 13, 2020 | 13.73 | 13.87 | 13.59 | 13.87 | 52,616 | +0.42(+3.13%) |
Mar 12, 2020 | 13.71 | 13.77 | 12.99 | 13.45 | 86,433 | -0.73(-5.16%) |
Mar 11, 2020 | 14.22 | 14.25 | 14.18 | 14.18 | 3,838 | -0.29(-1.99%) |
Mar 10, 2020 | 14.38 | 14.47 | 14.30 | 14.47 | 25,667 | +0.19(+1.30%) |
Mar 09, 2020 | 14.20 | 14.44 | 13.18 | 14.28 | 43,331 | -0.77(-5.10%) |
Mar 06, 2020 | 15.08 | 15.09 | 14.99 | 15.05 | 135,735 | -0.19(-1.25%) |
Mar 05, 2020 | 15.37 | 15.37 | 15.24 | 15.24 | 15,607 | -0.18(-1.18%) |
Mar 04, 2020 | 15.59 | 15.59 | 15.33 | 15.42 | 3,939 | +0.11(+0.69%) |
Mar 03, 2020 | 15.35 | 15.38 | 15.32 | 15.32 | 43,854 | -0.01(-0.08%) |
Mar 02, 2020 | 15.15 | 15.46 | 15.12 | 15.33 | 84,128 | +0.22(+1.47%) |
Feb 28, 2020 | 15.17 | 15.27 | 14.92 | 15.11 | 127,084 | -0.24(-1.56%) |
Feb 27, 2020 | 15.44 | 15.47 | 15.35 | 15.35 | 18,131 | -0.27(-1.76%) |
Feb 26, 2020 | 15.67 | 15.69 | 15.62 | 15.62 | 15,939 | -0.01(-0.07%) |
Feb 25, 2020 | 15.83 | 15.83 | 15.63 | 15.63 | 13,193 | -0.17(-1.07%) |
Feb 24, 2020 | 16.10 | 16.10 | 15.80 | 15.80 | 18,667 | -0.19(-1.20%) |
Feb 21, 2020 | 16.01 | 16.02 | 15.98 | 15.99 | 4,083 | -0.06(-0.39%) |
Feb 20, 2020 | 16.15 | 16.15 | 16.00 | 16.05 | 32,802 | +0.01(+0.07%) |
Feb 19, 2020 | 16.04 | 16.08 | 16.04 | 16.04 | 3,853 | +0.02(+0.12%) |
Feb 18, 2020 | 16.06 | 16.06 | 15.98 | 16.02 | 12,198 | -0.02(-0.13%) |
Feb 14, 2020 | 16.05 | 16.05 | 16.03 | 16.04 | 4,848 | -0.00(-0.02%) |
Feb 13, 2020 | 16.06 | 16.21 | 16.03 | 16.05 | 42,560 | -0.01(-0.04%) |
Feb 12, 2020 | 16.02 | 16.08 | 15.99 | 16.05 | 930,766 | +0.01(+0.05%) |
Feb 11, 2020 | 16.06 | 16.07 | 16.04 | 16.05 | 8,727 | +0.06(+0.36%) |
Feb 10, 2020 | 16.00 | 16.00 | 15.97 | 15.99 | 8,842 | -0.00(-0.01%) |
Feb 07, 2020 | 16.13 | 16.16 | 15.97 | 15.99 | 151,071 | -0.02(-0.10%) |
Feb 06, 2020 | 16.05 | 16.13 | 15.95 | 16.00 | 172,755 | +0.04(+0.22%) |
Feb 05, 2020 | 16.02 | 16.08 | 15.93 | 15.97 | 98,071 | +0.06(+0.41%) |
Feb 04, 2020 | 15.90 | 15.90 | 15.89 | 15.90 | 2,240 | +0.04(+0.28%) |