Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.07 | 15.09 | 15.00 | 15.06 | 0 | -0.49(-3.12%) |
Apr 29, 2020 | 15.53 | 15.57 | 15.49 | 15.55 | 0 | +0.35(+2.30%) |
Apr 28, 2020 | 15.21 | 15.21 | 15.12 | 15.20 | 0 | -0.07(-0.43%) |
Apr 27, 2020 | 15.29 | 15.32 | 15.26 | 15.27 | 0 | -0.08(-0.55%) |
Apr 26, 2020 | 15.32 | 15.39 | 15.29 | 15.35 | 0 | -0.01(-0.03%) |
Apr 25, 2020 | 15.38 | 15.55 | 15.09 | 15.36 | 0 | +0.00(+0.00%) |
Apr 24, 2020 | 15.38 | 15.55 | 15.09 | 15.36 | 0 | -0.03(-0.16%) |
Apr 23, 2020 | 15.38 | 15.39 | 15.35 | 15.38 | 0 | +0.12(+0.79%) |
Apr 22, 2020 | 15.28 | 15.31 | 15.24 | 15.26 | 0 | +0.34(+2.28%) |
Apr 21, 2020 | 14.96 | 15.03 | 14.92 | 14.92 | 0 | -0.59(-3.80%) |
Apr 20, 2020 | 15.54 | 15.56 | 15.49 | 15.51 | 0 | +0.25(+1.64%) |
Apr 19, 2020 | 15.29 | 15.36 | 15.24 | 15.26 | 0 | -0.08(-0.49%) |
Apr 18, 2020 | 15.75 | 15.80 | 15.20 | 15.34 | 0 | +0.00(+0.00%) |
Apr 17, 2020 | 15.75 | 15.80 | 15.20 | 15.34 | 0 | -0.36(-2.29%) |
Apr 16, 2020 | 15.75 | 15.77 | 15.62 | 15.70 | 0 | +0.08(+0.48%) |
Apr 15, 2020 | 15.65 | 15.66 | 15.58 | 15.62 | 0 | -0.35(-2.19%) |
Apr 14, 2020 | 16.06 | 16.08 | 15.93 | 15.97 | 0 | +0.23(+1.43%) |
Apr 13, 2020 | 15.65 | 15.79 | 15.65 | 15.74 | 0 | -0.09(-0.54%) |
Apr 12, 2020 | 15.88 | 15.97 | 15.73 | 15.83 | 0 | -0.08(-0.53%) |
Apr 10, 2020 | 15.21 | 16.09 | 15.18 | 15.91 | 0 | +0.00(+0.00%) |
Apr 09, 2020 | 15.21 | 16.09 | 15.18 | 15.91 | 0 | +0.70(+4.64%) |
Apr 08, 2020 | 15.21 | 15.26 | 15.18 | 15.21 | 0 | -0.06(-0.39%) |
Apr 07, 2020 | 15.30 | 15.32 | 15.21 | 15.27 | 0 | -0.27(-1.71%) |
Apr 06, 2020 | 15.28 | 15.58 | 15.27 | 15.54 | 0 | +1.09(+7.51%) |
Apr 05, 2020 | 14.54 | 14.57 | 14.36 | 14.45 | 0 | -0.08(-0.52%) |
Apr 04, 2020 | 14.63 | 14.75 | 14.44 | 14.53 | 0 | +0.00(+0.00%) |
Apr 03, 2020 | 14.63 | 14.75 | 14.44 | 14.53 | 0 | -0.11(-0.72%) |
Apr 02, 2020 | 14.63 | 14.69 | 14.61 | 14.63 | 0 | +0.49(+3.47%) |
Apr 01, 2020 | 14.05 | 14.14 | 14.05 | 14.14 | 0 | +0.02(+0.11%) |
Mar 31, 2020 | 14.14 | 14.14 | 14.06 | 14.12 | 0 | -0.04(-0.28%) |
Mar 30, 2020 | 14.21 | 14.23 | 14.16 | 14.16 | 0 | -0.42(-2.88%) |
Mar 29, 2020 | 14.70 | 14.71 | 14.47 | 14.59 | 0 | -0.04(-0.27%) |
Mar 28, 2020 | 14.66 | 14.84 | 14.35 | 14.62 | 0 | +0.00(+0.00%) |
Mar 27, 2020 | 14.66 | 14.84 | 14.35 | 14.62 | 0 | +0.04(+0.24%) |
Mar 26, 2020 | 14.66 | 14.67 | 14.41 | 14.59 | 0 | -0.01(-0.07%) |
Mar 25, 2020 | 14.77 | 14.80 | 14.54 | 14.60 | 0 | -0.13(-0.88%) |
Mar 24, 2020 | 14.41 | 14.74 | 14.37 | 14.73 | 0 | +1.24(+9.19%) |
Mar 23, 2020 | 13.32 | 13.56 | 13.27 | 13.49 | 0 | +1.04(+8.31%) |
Mar 22, 2020 | 12.62 | 12.67 | 12.29 | 12.46 | 0 | -0.18(-1.39%) |
Mar 21, 2020 | 12.12 | 13.10 | 12.01 | 12.63 | 0 | +0.00(+0.00%) |
Mar 20, 2020 | 12.12 | 13.10 | 12.01 | 12.63 | 0 | +0.53(+4.34%) |
Mar 19, 2020 | 12.12 | 12.14 | 12.01 | 12.11 | 0 | +0.03(+0.25%) |
Mar 18, 2020 | 11.97 | 12.10 | 11.92 | 12.07 | 0 | -0.69(-5.41%) |
Mar 17, 2020 | 12.61 | 12.90 | 12.61 | 12.77 | 0 | -0.22(-1.73%) |
Mar 16, 2020 | 12.86 | 13.01 | 12.78 | 12.99 | 0 | -1.85(-12.44%) |
Mar 15, 2020 | 15.10 | 15.24 | 14.73 | 14.84 | 0 | +0.15(+1.02%) |
Mar 14, 2020 | 15.82 | 15.89 | 14.43 | 14.69 | 0 | +0.00(+0.00%) |
Mar 13, 2020 | 15.82 | 15.89 | 14.43 | 14.69 | 0 | -1.01(-6.46%) |
Mar 12, 2020 | 15.82 | 15.83 | 15.66 | 15.70 | 0 | -1.07(-6.41%) |
Mar 11, 2020 | 16.72 | 16.82 | 16.72 | 16.77 | 0 | -0.19(-1.09%) |
Mar 10, 2020 | 16.88 | 16.96 | 16.88 | 16.96 | 0 | +0.04(+0.24%) |
Mar 09, 2020 | 17.02 | 17.04 | 16.86 | 16.92 | 0 | -0.57(-3.26%) |
Mar 08, 2020 | 17.49 | 17.61 | 17.42 | 17.49 | 0 | +0.14(+0.84%) |
Mar 07, 2020 | 17.45 | 17.57 | 17.02 | 17.34 | 0 | +0.00(+0.00%) |
Mar 06, 2020 | 17.45 | 17.57 | 17.02 | 17.34 | 0 | -0.08(-0.46%) |
Mar 05, 2020 | 17.45 | 17.45 | 17.42 | 17.43 | 0 | +0.22(+1.28%) |
Mar 04, 2020 | 17.23 | 17.24 | 17.20 | 17.20 | 0 | -0.10(-0.55%) |
Mar 03, 2020 | 17.20 | 17.34 | 17.18 | 17.30 | 0 | +0.51(+3.04%) |
Mar 02, 2020 | 16.66 | 16.83 | 16.66 | 16.79 | 0 | +0.27(+1.63%) |
Mar 01, 2020 | 16.50 | 16.61 | 16.45 | 16.52 | 0 | -0.16(-0.96%) |
Feb 28, 2020 | 17.76 | 17.89 | 16.40 | 16.68 | 0 | +0.22(+1.36%) |
Feb 27, 2020 | 16.46 | 0 | -1.42(-7.93%) | |||
Feb 26, 2020 | 17.86 | 17.88 | 17.85 | 17.88 | 0 | -0.11(-0.61%) |
Feb 25, 2020 | 17.96 | 18.00 | 17.95 | 17.98 | 0 | -0.89(-4.72%) |
Feb 24, 2020 | 18.88 | 0 | +0.19(+1.02%) | |||
Feb 23, 2020 | 18.65 | 18.80 | 18.59 | 18.68 | 0 | +0.23(+1.25%) |
Feb 22, 2020 | 18.36 | 18.62 | 18.34 | 18.45 | 0 | +0.00(+0.00%) |
Feb 21, 2020 | 18.36 | 18.62 | 18.34 | 18.45 | 0 | -0.08(-0.40%) |
Feb 20, 2020 | 18.53 | 0 | +0.12(+0.62%) | |||
Feb 19, 2020 | 18.43 | 18.44 | 18.38 | 18.41 | 0 | +0.26(+1.43%) |
Feb 18, 2020 | 18.16 | 18.17 | 18.15 | 18.16 | 0 | +0.35(+1.97%) |
Feb 17, 2020 | 17.73 | 17.86 | 17.67 | 17.80 | 0 | +0.12(+0.68%) |
Feb 16, 2020 | 17.73 | 17.73 | 17.67 | 17.68 | 0 | -0.03(-0.17%) |
Feb 14, 2020 | 17.62 | 17.79 | 17.59 | 17.71 | 0 | -0.02(-0.11%) |
Feb 13, 2020 | 17.73 | 0 | +0.28(+1.63%) | |||
Feb 12, 2020 | 17.45 | 17.46 | 17.45 | 17.45 | 0 | -0.16(-0.91%) |
Feb 11, 2020 | 17.62 | 17.63 | 17.61 | 17.61 | 0 | -0.14(-0.82%) |
Feb 10, 2020 | 17.75 | 17.76 | 17.75 | 17.75 | 0 | +0.06(+0.37%) |
Feb 09, 2020 | 17.70 | 17.72 | 17.67 | 17.69 | 0 | +0.01(+0.03%) |
Feb 07, 2020 | 17.81 | 17.86 | 17.61 | 17.68 | 0 | -0.01(-0.04%) |
Feb 06, 2020 | 17.69 | 0 | +0.10(+0.58%) | |||
Feb 05, 2020 | 17.61 | 17.61 | 17.57 | 17.59 | 0 | +0.01(+0.06%) |
Feb 04, 2020 | 17.57 | 17.60 | 17.57 | 17.58 | 0 | -0.11(-0.59%) |
Feb 03, 2020 | 17.65 | 17.68 | 17.65 | 17.68 | 0 | -0.36(-2.00%) |