Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.82 | 15.88 | 15.82 | 15.83 | 39,940 | -0.06(-0.36%) |
Apr 29, 2020 | 15.88 | 15.92 | 15.86 | 15.89 | 123,614 | +0.16(+1.00%) |
Apr 28, 2020 | 15.78 | 15.78 | 15.70 | 15.73 | 73,100 | -0.01(-0.03%) |
Apr 27, 2020 | 15.76 | 15.76 | 15.72 | 15.74 | 52,200 | +0.04(+0.24%) |
Apr 24, 2020 | 15.70 | 15.71 | 15.64 | 15.70 | 13,801 | +0.01(+0.05%) |
Apr 23, 2020 | 15.70 | 15.72 | 15.66 | 15.69 | 68,168 | +0.07(+0.44%) |
Apr 22, 2020 | 15.60 | 15.64 | 15.58 | 15.63 | 76,556 | +0.03(+0.22%) |
Apr 21, 2020 | 15.64 | 15.64 | 15.54 | 15.59 | 23,150 | -0.14(-0.87%) |
Apr 20, 2020 | 15.67 | 15.74 | 15.67 | 15.73 | 169,369 | +0.03(+0.21%) |
Apr 17, 2020 | 15.72 | 15.73 | 15.65 | 15.69 | 25,202 | +0.03(+0.17%) |
Apr 16, 2020 | 15.64 | 15.70 | 15.63 | 15.67 | 76,737 | +0.01(+0.04%) |
Apr 15, 2020 | 15.65 | 15.69 | 15.60 | 15.66 | 26,037 | +0.14(+0.91%) |
Apr 14, 2020 | 15.55 | 15.55 | 15.50 | 15.52 | 49,229 | +0.16(+1.07%) |
Apr 13, 2020 | 15.28 | 15.38 | 15.25 | 15.36 | 241,432 | -0.07(-0.42%) |
Apr 09, 2020 | 15.18 | 15.51 | 15.05 | 15.42 | 150,617 | +0.40(+2.67%) |
Apr 08, 2020 | 14.97 | 15.02 | 14.96 | 15.02 | 57,462 | +0.24(+1.66%) |
Apr 07, 2020 | 14.76 | 14.79 | 14.73 | 14.77 | 82,269 | +0.19(+1.29%) |
Apr 06, 2020 | 14.88 | 14.88 | 14.51 | 14.59 | 249,065 | +0.11(+0.79%) |
Apr 03, 2020 | 14.50 | 14.55 | 14.45 | 14.47 | 30,603 | -0.16(-1.08%) |
Apr 02, 2020 | 14.45 | 14.63 | 14.45 | 14.63 | 44,633 | +0.15(+1.06%) |
Apr 01, 2020 | 14.65 | 14.65 | 14.48 | 14.48 | 283,581 | -0.08(-0.58%) |
Mar 31, 2020 | 14.55 | 14.64 | 14.49 | 14.56 | 60,171 | +0.04(+0.29%) |
Mar 30, 2020 | 14.72 | 14.72 | 14.37 | 14.52 | 84,498 | +0.11(+0.78%) |
Mar 27, 2020 | 14.13 | 14.45 | 14.13 | 14.41 | 198,863 | +0.29(+2.06%) |
Mar 26, 2020 | 14.04 | 14.17 | 14.03 | 14.12 | 35,717 | +0.27(+1.98%) |
Mar 25, 2020 | 13.53 | 13.96 | 13.49 | 13.84 | 48,938 | +0.31(+2.27%) |
Mar 24, 2020 | 13.32 | 13.54 | 13.32 | 13.53 | 105,722 | +0.12(+0.87%) |
Mar 23, 2020 | 13.52 | 13.53 | 13.17 | 13.42 | 66,805 | +0.24(+1.83%) |
Mar 20, 2020 | 12.98 | 13.67 | 12.98 | 13.18 | 82,558 | +0.00(+0.01%) |
Mar 19, 2020 | 13.26 | 13.38 | 13.12 | 13.18 | 61,249 | -0.19(-1.43%) |
Mar 18, 2020 | 14.55 | 14.55 | 12.65 | 13.37 | 125,241 | -1.38(-9.35%) |
Mar 17, 2020 | 15.35 | 15.35 | 14.64 | 14.75 | 73,675 | -0.83(-5.32%) |
Mar 16, 2020 | 15.42 | 15.67 | 15.40 | 15.57 | 134,148 | -0.33(-2.06%) |
Mar 13, 2020 | 15.83 | 15.96 | 15.44 | 15.90 | 69,903 | +0.53(+3.45%) |
Mar 12, 2020 | 15.66 | 15.77 | 15.04 | 15.37 | 75,001 | -0.47(-3.00%) |
Mar 11, 2020 | 16.21 | 16.24 | 15.85 | 15.85 | 80,165 | -0.29(-1.79%) |
Mar 10, 2020 | 16.23 | 16.27 | 16.07 | 16.13 | 151,268 | -0.17(-1.02%) |
Mar 09, 2020 | 16.12 | 16.47 | 16.12 | 16.30 | 420,137 | -0.36(-2.18%) |
Mar 06, 2020 | 16.68 | 16.68 | 16.55 | 16.66 | 85,571 | -0.15(-0.90%) |
Mar 05, 2020 | 16.84 | 16.88 | 16.78 | 16.82 | 21,820 | -0.05(-0.30%) |
Mar 04, 2020 | 16.94 | 16.94 | 16.83 | 16.87 | 120,119 | +0.07(+0.43%) |
Mar 03, 2020 | 16.75 | 16.88 | 16.72 | 16.79 | 64,745 | +0.12(+0.71%) |
Mar 02, 2020 | 16.73 | 16.74 | 16.66 | 16.68 | 212,632 | -0.09(-0.53%) |
Feb 28, 2020 | 16.63 | 16.82 | 16.56 | 16.77 | 72,593 | +0.04(+0.25%) |
Feb 27, 2020 | 16.79 | 16.80 | 16.72 | 16.72 | 45,854 | -0.19(-1.15%) |
Feb 26, 2020 | 16.96 | 16.96 | 16.92 | 16.92 | 14,645 | -0.02(-0.10%) |
Feb 25, 2020 | 17.04 | 17.04 | 16.93 | 16.93 | 23,604 | -0.08(-0.45%) |
Feb 24, 2020 | 17.05 | 17.05 | 17.01 | 17.01 | 64,771 | -0.10(-0.57%) |
Feb 21, 2020 | 17.12 | 17.13 | 17.10 | 17.11 | 19,963 | +0.00(+0.01%) |
Feb 20, 2020 | 17.09 | 17.12 | 17.09 | 17.11 | 57,548 | +0.02(+0.10%) |
Feb 19, 2020 | 17.10 | 17.10 | 17.08 | 17.09 | 29,515 | +0.02(+0.09%) |
Feb 18, 2020 | 17.08 | 17.09 | 17.07 | 17.07 | 30,047 | +0.00(+0.00%) |
Feb 14, 2020 | 17.09 | 17.09 | 17.06 | 17.07 | 33,876 | +0.02(+0.12%) |
Feb 13, 2020 | 17.08 | 17.08 | 17.05 | 17.05 | 16,291 | +0.02(+0.15%) |
Feb 12, 2020 | 17.02 | 17.04 | 17.02 | 17.03 | 23,623 | +0.01(+0.07%) |
Feb 11, 2020 | 17.01 | 17.02 | 16.99 | 17.02 | 23,260 | +0.04(+0.24%) |
Feb 10, 2020 | 16.96 | 16.99 | 16.96 | 16.98 | 35,661 | +0.03(+0.17%) |
Feb 07, 2020 | 16.95 | 16.97 | 16.94 | 16.95 | 18,753 | +0.01(+0.07%) |
Feb 06, 2020 | 16.92 | 16.95 | 16.92 | 16.94 | 31,934 | +0.04(+0.24%) |
Feb 05, 2020 | 16.88 | 16.90 | 16.88 | 16.90 | 20,846 | +0.02(+0.14%) |
Feb 04, 2020 | 16.86 | 16.88 | 16.86 | 16.87 | 43,023 | +0.03(+0.18%) |