Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.85 | 13.85 | 13.32 | 13.50 | 1,320 | -0.36(-2.56%) |
Apr 29, 2020 | 13.85 | 13.85 | 13.68 | 13.85 | 1,505 | +0.00(+0.00%) |
Apr 28, 2020 | 13.85 | 13.85 | 13.85 | 13.85 | 238 | -0.13(-0.95%) |
Apr 27, 2020 | 14.21 | 14.21 | 13.98 | 13.98 | 1,398 | +0.44(+3.28%) |
Apr 24, 2020 | 13.54 | 13.54 | 13.54 | 13.54 | 563 | +0.53(+4.10%) |
Apr 23, 2020 | 13.01 | 13.01 | 13.01 | 168 | +0.00(+0.00%) | |
Apr 22, 2020 | 13.01 | 13.01 | 13.01 | 13.01 | 125 | -0.04(-0.34%) |
Apr 21, 2020 | 13.26 | 13.26 | 12.47 | 13.05 | 8,377 | -0.20(-1.54%) |
Apr 20, 2020 | 13.27 | 13.27 | 13.26 | 13.26 | 575 | -0.02(-0.13%) |
Apr 17, 2020 | 13.27 | 13.27 | 13.27 | 13.27 | 450 | -0.49(-3.55%) |
Apr 16, 2020 | 13.65 | 13.76 | 13.65 | 13.76 | 1,198 | -0.99(-6.68%) |
Apr 15, 2020 | 14.75 | 14.75 | 14.75 | 14.75 | 613 | +0.01(+0.06%) |
Apr 14, 2020 | 14.74 | 14.74 | 14.74 | 14.74 | 482 | -0.01(-0.06%) |
Apr 13, 2020 | 14.21 | 14.75 | 14.21 | 14.75 | 602 | +0.87(+6.27%) |
Apr 09, 2020 | 12.83 | 13.88 | 12.63 | 13.88 | 23,202 | +0.99(+7.72%) |
Apr 08, 2020 | 12.88 | 12.94 | 12.87 | 12.88 | 1,857 | -0.08(-0.62%) |
Apr 07, 2020 | 12.43 | 12.96 | 12.43 | 12.96 | 1,620 | +0.50(+3.99%) |
Apr 06, 2020 | 13.05 | 13.05 | 12.47 | 12.47 | 429 | -0.75(-5.71%) |
Apr 03, 2020 | 13.22 | 13.22 | 13.22 | 13.22 | 112 | -0.10(-0.73%) |
Apr 02, 2020 | 13.32 | 13.32 | 13.32 | 72 | +0.00(+0.00%) | |
Apr 01, 2020 | 13.32 | 13.32 | 13.32 | 305 | +0.00(+0.00%) | |
Mar 31, 2020 | 13.32 | 13.32 | 13.32 | 13.32 | 363 | -0.13(-0.93%) |
Mar 30, 2020 | 13.45 | 13.45 | 13.43 | 13.44 | 2,028 | -0.14(-1.04%) |
Mar 27, 2020 | 13.58 | 13.58 | 13.58 | 13.58 | 1,013 | -0.09(-0.65%) |
Mar 26, 2020 | 12.55 | 13.67 | 12.55 | 13.67 | 1,107 | -0.13(-0.96%) |
Mar 25, 2020 | 12.60 | 13.81 | 12.60 | 13.81 | 388 | +0.12(+0.91%) |
Mar 23, 2020 | 13.68 | 13.68 | 13.68 | 0 | +0.24(+1.78%) | |
Mar 20, 2020 | 13.44 | 13.44 | 13.44 | 114 | +0.00(+0.00%) | |
Mar 19, 2020 | 12.53 | 13.71 | 12.53 | 13.44 | 1,238 | -0.53(-3.81%) |
Mar 18, 2020 | 14.03 | 14.03 | 13.97 | 13.97 | 2,605 | +0.01(+0.06%) |
Mar 17, 2020 | 13.31 | 13.97 | 13.31 | 13.97 | 2,653 | -0.07(-0.51%) |
Mar 16, 2020 | 14.45 | 14.49 | 14.04 | 14.04 | 929 | -1.05(-6.94%) |
Mar 13, 2020 | 13.99 | 15.37 | 13.98 | 15.08 | 4,730 | +1.11(+7.94%) |
Mar 12, 2020 | 14.21 | 15.08 | 12.44 | 13.97 | 145,482 | -1.12(-7.41%) |
Mar 11, 2020 | 17.05 | 17.05 | 14.46 | 15.09 | 5,053 | -0.84(-5.29%) |
Mar 10, 2020 | 15.94 | 15.94 | 15.94 | 15.94 | 112 | +0.49(+3.16%) |
Mar 09, 2020 | 15.09 | 16.16 | 15.09 | 15.45 | 1,948 | -1.60(-9.37%) |
Mar 05, 2020 | 17.05 | 17.05 | 17.05 | 0 | -0.04(-0.26%) | |
Mar 04, 2020 | 17.09 | 17.09 | 17.09 | 32 | +0.00(+0.00%) | |
Mar 03, 2020 | 17.09 | 17.09 | 17.09 | 202 | +0.00(+0.00%) | |
Mar 02, 2020 | 17.14 | 17.75 | 17.09 | 17.09 | 14,678 | -0.95(-5.29%) |
Feb 28, 2020 | 18.05 | 18.05 | 18.05 | 147 | +0.00(+0.00%) | |
Feb 27, 2020 | 18.07 | 18.09 | 17.98 | 18.05 | 2,884 | +0.05(+0.27%) |
Feb 26, 2020 | 17.46 | 18.00 | 17.46 | 18.00 | 1,289 | +0.36(+2.05%) |
Feb 25, 2020 | 17.66 | 17.67 | 17.63 | 17.63 | 3,760 | -0.04(-0.20%) |
Feb 24, 2020 | 17.67 | 17.67 | 17.67 | 17.67 | 736 | -0.18(-0.99%) |
Feb 21, 2020 | 17.85 | 17.85 | 17.85 | 17.85 | 113 | -0.47(-2.56%) |
Feb 20, 2020 | 17.87 | 18.43 | 17.85 | 18.31 | 5,315 | +0.28(+1.57%) |
Feb 19, 2020 | 17.91 | 18.44 | 17.91 | 18.03 | 4,618 | -0.29(-1.59%) |
Feb 18, 2020 | 17.93 | 18.32 | 17.93 | 18.32 | 415 | -0.21(-1.14%) |
Feb 14, 2020 | 18.54 | 18.54 | 18.54 | 32 | +0.00(+0.00%) | |
Feb 13, 2020 | 17.85 | 18.54 | 17.85 | 18.54 | 561 | +0.04(+0.24%) |
Feb 12, 2020 | 17.82 | 18.54 | 17.82 | 18.49 | 4,800 | -0.04(-0.19%) |
Feb 11, 2020 | 18.53 | 18.53 | 18.53 | 18.53 | 248 | +0.64(+3.60%) |
Feb 10, 2020 | 17.75 | 17.95 | 17.75 | 17.88 | 5,616 | +0.09(+0.50%) |
Feb 07, 2020 | 17.88 | 17.88 | 17.79 | 17.79 | 3,737 | -0.09(-0.49%) |
Feb 06, 2020 | 17.88 | 17.88 | 17.82 | 17.88 | 4,674 | +0.05(+0.30%) |
Feb 05, 2020 | 17.82 | 17.89 | 17.75 | 17.83 | 18,544 | +0.01(+0.05%) |
Feb 04, 2020 | 17.82 | 17.82 | 17.71 | 17.82 | 10,183 | +0.00(+0.00%) |