Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.19 | 16.21 | 15.82 | 16.03 | 25,420 | -0.06(-0.37%) |
Apr 29, 2020 | 16.13 | 16.31 | 16.08 | 16.09 | 22,235 | +0.37(+2.35%) |
Apr 28, 2020 | 15.85 | 15.95 | 15.72 | 15.72 | 31,448 | -0.43(-2.68%) |
Apr 27, 2020 | 15.86 | 16.17 | 15.86 | 16.15 | 29,243 | +0.15(+0.96%) |
Apr 24, 2020 | 15.85 | 16.07 | 15.85 | 16.00 | 28,200 | +0.51(+3.29%) |
Apr 23, 2020 | 15.41 | 15.54 | 15.41 | 15.49 | 82,406 | +0.83(+5.66%) |
Apr 22, 2020 | 14.68 | 14.88 | 14.64 | 14.66 | 61,628 | -0.25(-1.68%) |
Apr 21, 2020 | 15.05 | 15.05 | 14.80 | 14.91 | 32,581 | -0.64(-4.12%) |
Apr 20, 2020 | 15.60 | 15.70 | 15.39 | 15.55 | 37,546 | -0.37(-2.35%) |
Apr 17, 2020 | 15.79 | 16.04 | 15.79 | 15.92 | 63,100 | +0.93(+6.23%) |
Apr 16, 2020 | 14.90 | 15.00 | 14.80 | 14.99 | 253,135 | -0.36(-2.35%) |
Apr 15, 2020 | 15.41 | 15.42 | 15.05 | 15.35 | 27,076 | -0.05(-0.32%) |
Apr 14, 2020 | 15.31 | 15.56 | 15.31 | 15.40 | 111,045 | +0.79(+5.43%) |
Apr 13, 2020 | 14.94 | 14.94 | 13.68 | 14.61 | 17,104 | -0.55(-3.65%) |
Apr 09, 2020 | 15.23 | 15.26 | 15.11 | 15.16 | 70,200 | -0.03(-0.20%) |
Apr 08, 2020 | 15.10 | 15.36 | 14.82 | 15.19 | 78,411 | +0.77(+5.34%) |
Apr 07, 2020 | 14.72 | 14.93 | 14.39 | 14.42 | 38,097 | +0.12(+0.84%) |
Apr 06, 2020 | 14.21 | 14.30 | 14.13 | 14.30 | 19,209 | +1.23(+9.44%) |
Apr 03, 2020 | 13.47 | 13.47 | 12.96 | 13.07 | 22,700 | -0.69(-5.04%) |
Apr 02, 2020 | 13.20 | 14.09 | 13.20 | 13.76 | 35,053 | +0.32(+2.38%) |
Apr 01, 2020 | 14.00 | 14.00 | 13.39 | 13.44 | 17,067 | -0.89(-6.21%) |
Mar 31, 2020 | 14.00 | 14.96 | 14.00 | 14.33 | 22,523 | +0.33(+2.36%) |
Mar 30, 2020 | 13.40 | 14.00 | 13.40 | 14.00 | 31,165 | +0.12(+0.86%) |
Mar 27, 2020 | 13.56 | 14.00 | 13.56 | 13.88 | 30,200 | +0.09(+0.65%) |
Mar 26, 2020 | 12.48 | 14.20 | 12.48 | 13.79 | 34,671 | -0.33(-2.34%) |
Mar 25, 2020 | 13.90 | 15.25 | 13.81 | 14.12 | 52,311 | +0.45(+3.29%) |
Mar 24, 2020 | 12.30 | 13.87 | 12.30 | 13.67 | 102,116 | +1.64(+13.63%) |
Mar 23, 2020 | 12.33 | 12.38 | 11.09 | 12.03 | 34,029 | -0.16(-1.31%) |
Mar 20, 2020 | 11.15 | 12.79 | 11.15 | 12.19 | 54,700 | -0.40(-3.16%) |
Mar 19, 2020 | 12.46 | 12.63 | 11.78 | 12.59 | 88,795 | -1.09(-7.99%) |
Mar 18, 2020 | 12.52 | 13.89 | 12.52 | 13.68 | 42,813 | +0.16(+1.18%) |
Mar 17, 2020 | 12.48 | 13.53 | 12.48 | 13.52 | 146,650 | -0.15(-1.10%) |
Mar 16, 2020 | 13.99 | 14.02 | 12.94 | 13.67 | 82,385 | -1.74(-11.30%) |
Mar 13, 2020 | 15.40 | 15.41 | 14.80 | 15.41 | 46,000 | -0.38(-2.40%) |
Mar 12, 2020 | 15.87 | 15.92 | 15.58 | 15.79 | 17,290 | -1.88(-10.62%) |
Mar 11, 2020 | 17.64 | 17.70 | 17.64 | 17.67 | 11,897 | -0.31(-1.75%) |
Mar 10, 2020 | 17.84 | 18.11 | 17.71 | 17.98 | 10,420 | +0.13(+0.73%) |
Mar 09, 2020 | 18.07 | 18.07 | 17.68 | 17.85 | 8,712 | -0.41(-2.27%) |
Mar 06, 2020 | 18.15 | 18.27 | 18.14 | 18.27 | 7,100 | -0.05(-0.30%) |
Mar 05, 2020 | 18.29 | 18.46 | 18.26 | 18.32 | 2,041 | -0.33(-1.77%) |
Mar 04, 2020 | 18.51 | 18.65 | 18.48 | 18.65 | 4,340 | +0.07(+0.38%) |
Mar 03, 2020 | 18.75 | 18.75 | 18.37 | 18.58 | 17,072 | +0.14(+0.76%) |
Mar 02, 2020 | 17.82 | 18.51 | 17.82 | 18.44 | 16,657 | +0.49(+2.74%) |
Feb 28, 2020 | 17.40 | 18.07 | 17.40 | 17.95 | 7,500 | -0.06(-0.35%) |
Feb 27, 2020 | 18.15 | 18.31 | 18.01 | 18.01 | 13,764 | -0.11(-0.61%) |
Feb 26, 2020 | 18.05 | 18.13 | 18.05 | 18.12 | 11,309 | +0.14(+0.75%) |
Feb 25, 2020 | 18.09 | 18.12 | 17.92 | 17.98 | 13,804 | -0.02(-0.11%) |
Feb 24, 2020 | 18.04 | 18.05 | 17.94 | 18.00 | 4,892 | -0.48(-2.60%) |
Feb 21, 2020 | 18.52 | 18.52 | 18.48 | 18.48 | 1,100 | -0.32(-1.71%) |
Feb 20, 2020 | 18.82 | 18.88 | 18.74 | 18.81 | 4,644 | +0.21(+1.12%) |
Feb 19, 2020 | 18.70 | 18.70 | 18.60 | 18.60 | 12,893 | +0.47(+2.59%) |
Feb 18, 2020 | 18.19 | 18.19 | 18.11 | 18.13 | 1,561 | -0.40(-2.14%) |
Feb 14, 2020 | 18.52 | 18.53 | 18.51 | 18.53 | 1,100 | +0.16(+0.85%) |
Feb 13, 2020 | 18.38 | 18.38 | 18.36 | 18.37 | 2,713 | -0.27(-1.45%) |
Feb 12, 2020 | 18.65 | 18.72 | 18.63 | 18.64 | 8,523 | +0.15(+0.81%) |
Feb 11, 2020 | 18.45 | 18.53 | 18.15 | 18.49 | 14,161 | +0.02(+0.09%) |
Feb 10, 2020 | 18.54 | 18.54 | 18.39 | 18.47 | 1,868 | -0.32(-1.68%) |
Feb 07, 2020 | 18.85 | 18.85 | 18.72 | 18.79 | 7,700 | +0.82(+4.56%) |
Feb 06, 2020 | 17.63 | 17.97 | 17.63 | 17.97 | 14,485 | +1.03(+6.08%) |
Feb 05, 2020 | 16.70 | 16.94 | 16.70 | 16.94 | 17,105 | +0.58(+3.55%) |
Feb 04, 2020 | 16.39 | 16.41 | 16.36 | 16.36 | 6,384 | -0.01(-0.08%) |