Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.82 | 15.87 | 15.82 | 15.83 | 39,945 | -0.06(-0.36%) |
Apr 29, 2020 | 15.88 | 15.92 | 15.86 | 15.89 | 123,629 | +0.16(+1.00%) |
Apr 28, 2020 | 15.78 | 15.78 | 15.70 | 15.73 | 73,109 | -0.00(-0.03%) |
Apr 27, 2020 | 15.76 | 15.76 | 15.72 | 15.74 | 52,206 | +0.04(+0.24%) |
Apr 24, 2020 | 15.70 | 15.71 | 15.64 | 15.70 | 13,803 | +0.01(+0.05%) |
Apr 23, 2020 | 15.70 | 15.72 | 15.66 | 15.69 | 68,176 | +0.07(+0.44%) |
Apr 22, 2020 | 15.60 | 15.64 | 15.58 | 15.62 | 76,565 | +0.03(+0.22%) |
Apr 21, 2020 | 15.64 | 15.64 | 15.54 | 15.59 | 23,153 | -0.14(-0.87%) |
Apr 20, 2020 | 15.67 | 15.73 | 15.67 | 15.73 | 169,389 | +0.03(+0.21%) |
Apr 17, 2020 | 15.72 | 15.72 | 15.65 | 15.69 | 25,205 | +0.03(+0.17%) |
Apr 16, 2020 | 15.64 | 15.70 | 15.63 | 15.67 | 76,746 | +0.01(+0.04%) |
Apr 15, 2020 | 15.65 | 15.69 | 15.59 | 15.66 | 26,040 | +0.14(+0.91%) |
Apr 14, 2020 | 15.55 | 15.55 | 15.49 | 15.52 | 49,235 | +0.16(+1.07%) |
Apr 13, 2020 | 15.28 | 15.38 | 15.25 | 15.35 | 241,460 | -0.07(-0.42%) |
Apr 09, 2020 | 15.18 | 15.51 | 15.05 | 15.42 | 150,635 | +0.40(+2.67%) |
Apr 08, 2020 | 14.96 | 15.02 | 14.96 | 15.02 | 57,469 | +0.24(+1.66%) |
Apr 07, 2020 | 14.76 | 14.79 | 14.73 | 14.77 | 82,279 | +0.19(+1.29%) |
Apr 06, 2020 | 14.88 | 14.88 | 14.51 | 14.58 | 249,094 | +0.11(+0.79%) |
Apr 03, 2020 | 14.50 | 14.55 | 14.44 | 14.47 | 30,607 | -0.16(-1.08%) |
Apr 02, 2020 | 14.45 | 14.63 | 14.45 | 14.63 | 44,638 | +0.15(+1.06%) |
Apr 01, 2020 | 14.65 | 14.65 | 14.47 | 14.47 | 283,614 | -0.08(-0.58%) |
Mar 31, 2020 | 14.55 | 14.64 | 14.49 | 14.56 | 60,178 | +0.04(+0.29%) |
Mar 30, 2020 | 14.71 | 14.71 | 14.37 | 14.52 | 84,508 | +0.11(+0.78%) |
Mar 27, 2020 | 14.13 | 14.45 | 14.13 | 14.40 | 198,886 | +0.29(+2.06%) |
Mar 26, 2020 | 14.04 | 14.16 | 14.02 | 14.11 | 35,721 | +0.27(+1.98%) |
Mar 25, 2020 | 13.52 | 13.96 | 13.49 | 13.84 | 48,944 | +0.31(+2.27%) |
Mar 24, 2020 | 13.32 | 13.54 | 13.32 | 13.53 | 105,735 | +0.12(+0.87%) |
Mar 23, 2020 | 13.52 | 13.53 | 13.17 | 13.42 | 66,813 | +0.24(+1.83%) |
Mar 20, 2020 | 12.98 | 13.66 | 12.98 | 13.18 | 82,568 | +0.00(+0.01%) |
Mar 19, 2020 | 13.25 | 13.37 | 13.12 | 13.17 | 61,257 | -0.19(-1.43%) |
Mar 18, 2020 | 14.55 | 14.55 | 12.65 | 13.37 | 125,256 | -1.38(-9.35%) |
Mar 17, 2020 | 15.34 | 15.34 | 14.64 | 14.74 | 73,684 | -0.83(-5.32%) |
Mar 16, 2020 | 15.42 | 15.67 | 15.39 | 15.57 | 134,164 | -0.33(-2.06%) |
Mar 13, 2020 | 15.83 | 15.96 | 15.44 | 15.90 | 69,911 | +0.53(+3.45%) |
Mar 12, 2020 | 15.65 | 15.77 | 15.04 | 15.37 | 75,010 | -0.47(-3.00%) |
Mar 11, 2020 | 16.21 | 16.24 | 15.84 | 15.84 | 80,175 | -0.29(-1.79%) |
Mar 10, 2020 | 16.23 | 16.27 | 16.06 | 16.13 | 151,286 | -0.17(-1.02%) |
Mar 09, 2020 | 16.12 | 16.47 | 16.12 | 16.30 | 420,186 | -0.36(-2.18%) |
Mar 06, 2020 | 16.68 | 16.68 | 16.55 | 16.66 | 85,581 | -0.15(-0.90%) |
Mar 05, 2020 | 16.84 | 16.88 | 16.78 | 16.81 | 21,823 | -0.05(-0.30%) |
Mar 04, 2020 | 16.93 | 16.93 | 16.83 | 16.86 | 120,133 | +0.07(+0.43%) |
Mar 03, 2020 | 16.75 | 16.87 | 16.72 | 16.79 | 64,752 | +0.12(+0.71%) |
Mar 02, 2020 | 16.73 | 16.74 | 16.66 | 16.67 | 212,657 | -0.09(-0.53%) |
Feb 28, 2020 | 16.63 | 16.82 | 16.55 | 16.76 | 72,601 | +0.04(+0.25%) |
Feb 27, 2020 | 16.79 | 16.80 | 16.72 | 16.72 | 45,860 | -0.19(-1.15%) |
Feb 26, 2020 | 16.96 | 16.96 | 16.92 | 16.92 | 14,647 | -0.02(-0.10%) |
Feb 25, 2020 | 17.04 | 17.04 | 16.93 | 16.93 | 23,607 | -0.08(-0.45%) |
Feb 24, 2020 | 17.05 | 17.05 | 17.01 | 17.01 | 64,778 | -0.10(-0.57%) |
Feb 21, 2020 | 17.12 | 17.13 | 17.10 | 17.11 | 19,965 | +0.00(+0.01%) |
Feb 20, 2020 | 17.09 | 17.11 | 17.09 | 17.11 | 57,554 | +0.02(+0.10%) |
Feb 19, 2020 | 17.10 | 17.10 | 17.08 | 17.09 | 29,518 | +0.02(+0.09%) |
Feb 18, 2020 | 17.08 | 17.09 | 17.07 | 17.07 | 30,051 | +0.00(+0.00%) |
Feb 14, 2020 | 17.09 | 17.09 | 17.06 | 17.07 | 33,880 | +0.02(+0.12%) |
Feb 13, 2020 | 17.08 | 17.08 | 17.05 | 17.05 | 16,293 | +0.02(+0.15%) |
Feb 12, 2020 | 17.02 | 17.03 | 17.01 | 17.03 | 23,625 | +0.01(+0.07%) |
Feb 11, 2020 | 17.01 | 17.02 | 16.99 | 17.02 | 23,262 | +0.04(+0.24%) |
Feb 10, 2020 | 16.96 | 16.99 | 16.96 | 16.98 | 35,665 | +0.03(+0.17%) |
Feb 07, 2020 | 16.95 | 16.97 | 16.94 | 16.95 | 18,755 | +0.01(+0.07%) |
Feb 06, 2020 | 16.92 | 16.95 | 16.92 | 16.94 | 31,938 | +0.04(+0.24%) |
Feb 05, 2020 | 16.88 | 16.90 | 16.87 | 16.89 | 20,848 | +0.02(+0.14%) |
Feb 04, 2020 | 16.86 | 16.87 | 16.86 | 16.87 | 43,028 | +0.03(+0.18%) |