Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.34 | 15.37 | 15.18 | 15.23 | 33,944 | -0.27(-1.77%) |
Apr 29, 2020 | 15.40 | 15.54 | 15.40 | 15.51 | 19,461 | +0.42(+2.79%) |
Apr 28, 2020 | 15.19 | 15.19 | 15.09 | 15.09 | 5,299 | +0.17(+1.13%) |
Apr 27, 2020 | 14.84 | 14.94 | 14.84 | 14.92 | 7,284 | +0.20(+1.37%) |
Apr 24, 2020 | 14.63 | 14.72 | 14.63 | 14.72 | 6,072 | +0.13(+0.91%) |
Apr 23, 2020 | 14.74 | 14.81 | 14.56 | 14.58 | 279,973 | +0.04(+0.25%) |
Apr 22, 2020 | 14.53 | 14.55 | 14.51 | 14.55 | 59,665 | +0.28(+1.98%) |
Apr 21, 2020 | 14.35 | 14.35 | 14.24 | 14.26 | 45,294 | -0.31(-2.11%) |
Apr 20, 2020 | 14.72 | 14.77 | 14.57 | 14.57 | 3,715 | -0.25(-1.72%) |
Apr 17, 2020 | 14.73 | 14.83 | 14.68 | 14.83 | 46,314 | +0.35(+2.39%) |
Apr 16, 2020 | 14.48 | 14.53 | 14.40 | 14.48 | 8,075 | +0.03(+0.24%) |
Apr 15, 2020 | 14.43 | 14.54 | 14.40 | 14.45 | 68,893 | -0.46(-3.05%) |
Apr 14, 2020 | 14.96 | 14.96 | 14.84 | 14.90 | 30,267 | +0.20(+1.33%) |
Apr 13, 2020 | 14.65 | 14.72 | 14.62 | 14.70 | 25,692 | -0.09(-0.63%) |
Apr 09, 2020 | 14.84 | 14.88 | 14.74 | 14.80 | 42,742 | +0.21(+1.43%) |
Apr 08, 2020 | 14.40 | 14.59 | 14.35 | 14.59 | 25,842 | +0.18(+1.24%) |
Apr 07, 2020 | 14.61 | 14.67 | 14.41 | 14.41 | 62,961 | +0.05(+0.36%) |
Apr 06, 2020 | 14.19 | 14.36 | 14.09 | 14.36 | 3,376 | +0.65(+4.77%) |
Apr 03, 2020 | 13.80 | 13.80 | 13.59 | 13.71 | 15,477 | -0.33(-2.33%) |
Apr 02, 2020 | 13.86 | 14.04 | 13.83 | 14.03 | 16,899 | +0.33(+2.41%) |
Apr 01, 2020 | 13.92 | 13.92 | 13.70 | 13.70 | 18,351 | -0.49(-3.47%) |
Mar 31, 2020 | 14.38 | 14.38 | 14.17 | 14.19 | 13,865 | +0.02(+0.14%) |
Mar 30, 2020 | 13.94 | 14.17 | 13.93 | 14.17 | 4,882 | +0.27(+1.94%) |
Mar 27, 2020 | 13.90 | 14.03 | 13.90 | 13.90 | 4,881 | -0.53(-3.67%) |
Mar 26, 2020 | 13.93 | 14.43 | 13.93 | 14.43 | 34,301 | +0.55(+3.96%) |
Mar 25, 2020 | 13.67 | 14.09 | 13.63 | 13.88 | 8,767 | +0.52(+3.86%) |
Mar 24, 2020 | 13.14 | 13.44 | 13.14 | 13.37 | 8,715 | +0.90(+7.24%) |
Mar 23, 2020 | 12.50 | 12.60 | 12.46 | 12.46 | 8,446 | -0.25(-1.97%) |
Mar 20, 2020 | 13.27 | 13.27 | 12.72 | 12.72 | 182,995 | -0.18(-1.36%) |
Mar 19, 2020 | 12.71 | 12.96 | 12.71 | 12.89 | 6,707 | +0.14(+1.08%) |
Mar 18, 2020 | 12.88 | 13.14 | 12.47 | 12.75 | 192,408 | -0.81(-5.99%) |
Mar 17, 2020 | 13.21 | 13.57 | 13.11 | 13.57 | 19,940 | +0.48(+3.68%) |
Mar 16, 2020 | 13.46 | 13.47 | 13.08 | 13.08 | 63,308 | -1.54(-10.51%) |
Mar 13, 2020 | 14.44 | 14.62 | 14.36 | 14.62 | 19,840 | +0.73(+5.23%) |
Mar 12, 2020 | 14.30 | 14.30 | 13.69 | 13.89 | 6,100 | -1.57(-10.13%) |
Mar 11, 2020 | 15.75 | 15.75 | 15.38 | 15.46 | 4,802 | -0.74(-4.59%) |
Mar 10, 2020 | 16.20 | 16.21 | 15.88 | 16.20 | 9,963 | +0.49(+3.11%) |
Mar 09, 2020 | 15.92 | 16.09 | 15.67 | 15.72 | 15,772 | -1.27(-7.47%) |
Mar 06, 2020 | 16.96 | 16.98 | 16.87 | 16.98 | 26,814 | -0.23(-1.31%) |
Mar 05, 2020 | 17.36 | 17.41 | 17.19 | 17.21 | 26,730 | -0.49(-2.77%) |
Mar 04, 2020 | 17.51 | 17.70 | 17.51 | 17.70 | 55,364 | +0.47(+2.71%) |
Mar 03, 2020 | 17.47 | 17.59 | 17.18 | 17.23 | 35,880 | -0.09(-0.51%) |
Mar 02, 2020 | 17.00 | 17.34 | 17.00 | 17.32 | 8,792 | +0.26(+1.54%) |
Feb 28, 2020 | 16.89 | 17.06 | 16.78 | 17.06 | 24,770 | -0.26(-1.52%) |
Feb 27, 2020 | 17.51 | 17.61 | 17.32 | 17.32 | 11,656 | -0.52(-2.91%) |
Feb 26, 2020 | 17.92 | 18.02 | 17.84 | 17.84 | 1,565 | +0.04(+0.22%) |
Feb 25, 2020 | 18.10 | 18.10 | 17.80 | 17.80 | 4,823 | -0.28(-1.54%) |
Feb 24, 2020 | 18.15 | 18.15 | 18.07 | 18.08 | 14,475 | -0.66(-3.54%) |
Feb 21, 2020 | 18.72 | 18.79 | 18.72 | 18.74 | 5,170 | +0.01(+0.07%) |
Feb 20, 2020 | 18.67 | 18.73 | 18.67 | 18.73 | 770 | -0.14(-0.73%) |
Feb 19, 2020 | 18.84 | 18.88 | 18.84 | 18.87 | 4,552 | +0.09(+0.47%) |
Feb 18, 2020 | 18.76 | 18.82 | 18.76 | 18.78 | 6,762 | -0.15(-0.78%) |
Feb 14, 2020 | 18.92 | 18.93 | 18.90 | 18.93 | 841 | +0.01(+0.03%) |
Feb 13, 2020 | 18.93 | 18.94 | 18.92 | 18.92 | 4,429 | -0.12(-0.62%) |
Feb 12, 2020 | 19.00 | 19.05 | 18.98 | 19.04 | 3,228 | +0.09(+0.48%) |
Feb 11, 2020 | 18.99 | 18.99 | 18.95 | 18.95 | 5,675 | +0.14(+0.73%) |
Feb 10, 2020 | 18.79 | 18.81 | 18.78 | 18.81 | 1,107 | +0.05(+0.24%) |
Feb 07, 2020 | 18.87 | 18.87 | 18.77 | 18.77 | 7,334 | -0.20(-1.05%) |
Feb 06, 2020 | 18.98 | 18.98 | 18.94 | 18.97 | 126,439 | +0.01(+0.03%) |
Feb 05, 2020 | 18.99 | 19.01 | 18.94 | 18.96 | 2,407 | +0.14(+0.74%) |
Feb 04, 2020 | 18.79 | 18.86 | 18.79 | 18.82 | 5,047 | +0.26(+1.39%) |