Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.35 | 16.35 | 15.01 | 15.90 | 89,184 | +0.14(+0.89%) |
Apr 29, 2020 | 14.81 | 16.40 | 14.50 | 15.76 | 104,691 | +1.50(+10.52%) |
Apr 28, 2020 | 14.31 | 14.61 | 13.80 | 14.26 | 55,359 | +0.23(+1.64%) |
Apr 27, 2020 | 13.91 | 14.35 | 13.78 | 14.03 | 62,948 | +0.53(+3.93%) |
Apr 24, 2020 | 13.69 | 13.70 | 13.17 | 13.50 | 29,400 | +0.21(+1.58%) |
Apr 23, 2020 | 13.48 | 13.90 | 13.00 | 13.29 | 43,748 | +0.18(+1.37%) |
Apr 22, 2020 | 13.12 | 13.47 | 12.80 | 13.11 | 46,819 | +0.09(+0.69%) |
Apr 21, 2020 | 13.90 | 13.91 | 12.60 | 13.02 | 112,395 | -0.80(-5.79%) |
Apr 20, 2020 | 14.00 | 14.88 | 13.52 | 13.82 | 129,952 | +0.10(+0.73%) |
Apr 17, 2020 | 11.00 | 14.44 | 11.00 | 13.72 | 552,900 | +3.72(+37.20%) |
Apr 16, 2020 | 10.00 | 10.07 | 9.610 | 10.00 | 66,529 | +0.41(+4.28%) |
Apr 15, 2020 | 10.25 | 10.25 | 9.500 | 9.590 | 34,634 | -0.73(-7.07%) |
Apr 14, 2020 | 10.50 | 11.00 | 10.20 | 10.32 | 34,336 | -0.08(-0.77%) |
Apr 13, 2020 | 11.30 | 11.30 | 10.10 | 10.40 | 50,749 | -0.90(-7.96%) |
Apr 09, 2020 | 9.870 | 11.95 | 9.670 | 11.30 | 148,100 | +1.96(+20.99%) |
Apr 08, 2020 | 8.610 | 9.340 | 8.610 | 9.340 | 36,097 | +0.61(+6.99%) |
Apr 07, 2020 | 9.500 | 9.843 | 8.620 | 8.730 | 29,777 | -0.27(-3.00%) |
Apr 06, 2020 | 8.500 | 9.000 | 8.470 | 9.000 | 40,408 | +0.75(+9.09%) |
Apr 03, 2020 | 8.500 | 8.560 | 8.110 | 8.250 | 30,800 | -0.32(-3.73%) |
Apr 02, 2020 | 8.560 | 9.014 | 8.510 | 8.570 | 18,526 | -0.01(-0.12%) |
Apr 01, 2020 | 9.220 | 9.220 | 8.580 | 8.580 | 30,247 | -0.96(-10.06%) |
Mar 31, 2020 | 9.840 | 10.00 | 9.000 | 9.540 | 39,753 | -0.19(-1.95%) |
Mar 30, 2020 | 8.830 | 9.970 | 8.800 | 9.730 | 33,521 | +0.87(+9.82%) |
Mar 27, 2020 | 9.940 | 9.940 | 8.840 | 8.860 | 29,800 | -1.15(-11.49%) |
Mar 26, 2020 | 9.730 | 10.30 | 9.590 | 10.01 | 56,348 | +0.37(+3.84%) |
Mar 25, 2020 | 9.000 | 9.900 | 8.960 | 9.640 | 37,918 | +0.54(+5.93%) |
Mar 24, 2020 | 8.810 | 9.480 | 8.760 | 9.100 | 37,029 | +0.36(+4.12%) |
Mar 23, 2020 | 9.080 | 9.300 | 8.510 | 8.740 | 71,994 | -0.97(-9.99%) |
Mar 20, 2020 | 8.930 | 9.890 | 8.786 | 9.710 | 106,000 | +0.58(+6.35%) |
Mar 19, 2020 | 8.850 | 9.280 | 8.806 | 9.130 | 59,427 | +0.20(+2.24%) |
Mar 18, 2020 | 9.900 | 9.900 | 8.545 | 8.930 | 67,073 | -1.04(-10.43%) |
Mar 17, 2020 | 9.870 | 10.21 | 9.596 | 9.970 | 62,037 | +0.37(+3.85%) |
Mar 16, 2020 | 8.900 | 9.953 | 8.510 | 9.600 | 87,215 | -0.32(-3.23%) |
Mar 13, 2020 | 8.540 | 10.00 | 8.200 | 9.920 | 195,200 | +2.29(+30.01%) |
Mar 12, 2020 | 8.250 | 9.990 | 7.600 | 7.630 | 209,379 | -3.51(-31.51%) |
Mar 11, 2020 | 12.49 | 12.50 | 11.00 | 11.14 | 68,368 | -1.73(-13.44%) |
Mar 10, 2020 | 13.17 | 13.35 | 12.82 | 12.87 | 94,890 | +0.13(+1.02%) |
Mar 09, 2020 | 13.35 | 13.43 | 12.00 | 12.74 | 164,677 | -1.92(-13.10%) |
Mar 06, 2020 | 14.90 | 14.95 | 14.42 | 14.66 | 74,800 | -0.41(-2.72%) |
Mar 05, 2020 | 15.37 | 15.37 | 14.80 | 15.07 | 58,475 | -0.28(-1.82%) |
Mar 04, 2020 | 15.44 | 15.44 | 15.10 | 15.35 | 67,882 | +0.11(+0.72%) |
Mar 03, 2020 | 15.80 | 15.80 | 15.14 | 15.24 | 134,778 | -0.29(-1.87%) |
Mar 02, 2020 | 15.00 | 16.06 | 15.00 | 15.53 | 154,391 | +0.79(+5.36%) |
Feb 28, 2020 | 15.66 | 15.71 | 14.66 | 14.74 | 100,000 | -1.25(-7.82%) |
Feb 27, 2020 | 16.10 | 16.20 | 15.81 | 15.99 | 57,722 | -0.26(-1.60%) |
Feb 26, 2020 | 16.10 | 16.30 | 16.02 | 16.25 | 44,559 | -0.03(-0.18%) |
Feb 25, 2020 | 16.50 | 16.50 | 16.07 | 16.28 | 64,358 | -0.12(-0.73%) |
Feb 24, 2020 | 16.57 | 16.60 | 16.00 | 16.40 | 83,577 | -0.20(-1.20%) |
Feb 21, 2020 | 16.48 | 16.75 | 16.44 | 16.60 | 48,900 | +0.08(+0.48%) |
Feb 20, 2020 | 16.75 | 16.75 | 16.45 | 16.52 | 67,133 | -0.13(-0.78%) |
Feb 19, 2020 | 16.50 | 16.78 | 16.45 | 16.65 | 78,541 | +0.26(+1.59%) |
Feb 18, 2020 | 16.52 | 16.63 | 16.35 | 16.39 | 93,138 | +0.08(+0.49%) |
Feb 14, 2020 | 16.49 | 16.49 | 16.25 | 16.31 | 64,800 | +0.00(+0.00%) |
Feb 13, 2020 | 16.35 | 16.35 | 16.26 | 16.31 | 42,724 | +0.06(+0.37%) |
Feb 12, 2020 | 16.28 | 16.50 | 16.05 | 16.25 | 43,245 | +0.06(+0.37%) |
Feb 11, 2020 | 16.20 | 16.24 | 16.01 | 16.19 | 60,722 | +0.04(+0.25%) |
Feb 10, 2020 | 16.35 | 16.50 | 16.14 | 16.15 | 49,623 | -0.10(-0.62%) |
Feb 07, 2020 | 16.19 | 16.35 | 16.17 | 16.25 | 59,200 | +0.10(+0.62%) |
Feb 06, 2020 | 16.15 | 16.31 | 16.06 | 16.15 | 98,077 | +0.16(+1.00%) |
Feb 05, 2020 | 16.04 | 16.15 | 15.86 | 15.99 | 80,401 | +0.09(+0.57%) |
Feb 04, 2020 | 15.30 | 16.00 | 15.25 | 15.90 | 108,992 | +0.97(+6.50%) |
Feb 03, 2020 | 15.66 | 15.80 | 14.81 | 14.93 | 192,504 | -0.85(-5.39%) |
Jan 31, 2020 | 14.83 | 15.78 | 14.50 | 15.78 | 148,800 | +0.89(+5.98%) |
Jan 30, 2020 | 14.68 | 14.94 | 14.16 | 14.89 | 58,184 | +0.00(+0.00%) |
Jan 29, 2020 | 15.20 | 15.20 | 14.37 | 14.89 | 54,426 | +0.03(+0.20%) |
Jan 28, 2020 | 14.50 | 15.01 | 14.45 | 14.86 | 28,959 | +0.25(+1.71%) |
Jan 27, 2020 | 15.22 | 15.33 | 14.37 | 14.61 | 88,089 | -0.75(-4.88%) |
Jan 24, 2020 | 15.45 | 15.56 | 15.00 | 15.36 | 69,400 | -0.20(-1.29%) |
Jan 23, 2020 | 15.66 | 15.70 | 15.01 | 15.56 | 75,451 | -0.09(-0.58%) |
Jan 22, 2020 | 15.83 | 15.83 | 15.51 | 15.65 | 21,024 | -0.11(-0.70%) |
Jan 21, 2020 | 15.51 | 15.87 | 15.25 | 15.76 | 52,858 | +0.18(+1.16%) |
Jan 17, 2020 | 15.81 | 15.81 | 15.53 | 15.58 | 31,400 | -0.19(-1.20%) |
Jan 16, 2020 | 15.75 | 15.90 | 15.68 | 15.77 | 37,826 | +0.02(+0.13%) |
Jan 15, 2020 | 15.68 | 15.98 | 15.63 | 15.75 | 52,135 | +0.04(+0.25%) |
Jan 14, 2020 | 15.30 | 15.74 | 15.25 | 15.71 | 71,899 | +0.34(+2.21%) |
Jan 13, 2020 | 15.82 | 15.83 | 15.27 | 15.37 | 73,155 | -0.51(-3.21%) |
Jan 10, 2020 | 16.09 | 16.26 | 15.80 | 15.88 | 40,600 | -0.20(-1.24%) |
Jan 09, 2020 | 16.40 | 16.47 | 15.92 | 16.08 | 64,279 | -0.35(-2.13%) |
Jan 08, 2020 | 16.29 | 16.50 | 16.29 | 16.43 | 50,068 | +0.14(+0.86%) |
Jan 07, 2020 | 15.80 | 16.30 | 15.80 | 16.29 | 82,586 | +0.35(+2.20%) |
Jan 06, 2020 | 15.85 | 16.03 | 15.77 | 15.94 | 39,605 | +0.01(+0.06%) |
Jan 03, 2020 | 15.75 | 15.96 | 15.73 | 15.93 | 23,200 | +0.00(+0.00%) |
Jan 02, 2020 | 16.05 | 16.05 | 15.68 | 15.93 | 60,826 | +0.02(+0.13%) |
Dec 31, 2019 | 16.00 | 16.05 | 15.58 | 15.91 | 63,800 | -0.04(-0.25%) |
Dec 30, 2019 | 15.61 | 16.01 | 15.50 | 15.95 | 23,646 | +0.38(+2.44%) |
Dec 27, 2019 | 15.65 | 15.65 | 15.44 | 15.57 | 27,800 | +0.02(+0.13%) |
Dec 26, 2019 | 15.81 | 15.83 | 15.39 | 15.55 | 34,211 | -0.27(-1.71%) |
Dec 24, 2019 | 15.74 | 15.98 | 15.65 | 15.82 | 13,600 | +0.15(+0.96%) |
Dec 23, 2019 | 15.97 | 16.15 | 15.33 | 15.67 | 85,633 | -0.24(-1.51%) |
Dec 20, 2019 | 16.45 | 16.45 | 15.72 | 15.91 | 520,600 | -0.35(-2.15%) |
Dec 19, 2019 | 16.05 | 16.44 | 16.05 | 16.26 | 99,224 | +0.00(+0.00%) |
Dec 18, 2019 | 16.42 | 16.47 | 16.00 | 16.26 | 123,452 | -0.13(-0.79%) |
Dec 17, 2019 | 16.09 | 16.39 | 15.93 | 16.39 | 145,877 | +0.25(+1.55%) |
Dec 16, 2019 | 16.00 | 16.18 | 15.79 | 16.14 | 129,081 | +0.12(+0.75%) |
Dec 13, 2019 | 15.73 | 16.10 | 15.73 | 16.02 | 55,500 | +0.41(+2.63%) |
Dec 12, 2019 | 15.50 | 16.20 | 15.50 | 15.61 | 159,997 | +0.18(+1.17%) |
Dec 11, 2019 | 15.43 | 15.69 | 15.27 | 15.43 | 73,561 | -0.32(-2.03%) |
Dec 10, 2019 | 15.20 | 15.75 | 14.81 | 15.75 | 68,879 | +0.43(+2.81%) |
Dec 09, 2019 | 15.15 | 15.75 | 15.14 | 15.32 | 58,237 | +0.17(+1.12%) |
Dec 06, 2019 | 15.38 | 15.60 | 14.94 | 15.15 | 47,000 | -0.35(-2.26%) |
Dec 05, 2019 | 15.52 | 15.60 | 14.90 | 15.50 | 59,086 | +0.33(+2.18%) |
Dec 04, 2019 | 15.37 | 15.64 | 15.05 | 15.17 | 47,148 | -0.27(-1.75%) |
Dec 03, 2019 | 15.82 | 15.82 | 15.25 | 15.44 | 73,650 | -0.58(-3.62%) |
Dec 02, 2019 | 16.55 | 16.95 | 15.50 | 16.02 | 103,777 | -0.40(-2.44%) |
Nov 29, 2019 | 15.98 | 16.52 | 15.79 | 16.42 | 61,000 | +0.37(+2.31%) |
Nov 27, 2019 | 15.82 | 16.05 | 15.64 | 16.05 | 83,300 | +0.10(+0.63%) |
Nov 26, 2019 | 15.29 | 15.97 | 14.90 | 15.95 | 77,389 | +0.60(+3.91%) |
Nov 25, 2019 | 15.70 | 15.98 | 13.95 | 15.35 | 216,298 | -0.32(-2.04%) |
Nov 22, 2019 | 16.43 | 16.43 | 15.51 | 15.67 | 97,500 | -0.76(-4.63%) |
Nov 21, 2019 | 16.34 | 16.72 | 16.20 | 16.43 | 106,325 | +0.19(+1.17%) |
Nov 20, 2019 | 16.20 | 16.37 | 15.61 | 16.24 | 168,526 | +0.15(+0.93%) |
Nov 19, 2019 | 15.65 | 16.90 | 15.30 | 16.09 | 180,378 | +0.40(+2.55%) |
Nov 18, 2019 | 15.50 | 15.73 | 14.85 | 15.69 | 124,984 | +0.59(+3.91%) |
Nov 15, 2019 | 15.59 | 16.17 | 15.00 | 15.10 | 277,000 | -0.25(-1.63%) |
Nov 14, 2019 | 14.85 | 16.72 | 14.83 | 15.35 | 693,312 | +0.90(+6.23%) |
Nov 13, 2019 | 13.61 | 14.99 | 13.55 | 14.45 | 238,661 | +0.90(+6.64%) |
Nov 12, 2019 | 13.51 | 13.69 | 13.30 | 13.55 | 80,967 | +0.15(+1.12%) |
Nov 11, 2019 | 13.05 | 13.74 | 13.05 | 13.40 | 135,532 | +0.38(+2.92%) |
Nov 08, 2019 | 12.78 | 13.25 | 12.67 | 13.02 | 187,300 | +0.50(+3.99%) |