Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.59 | 16.97 | 16.48 | 16.48 | 253,700 | -0.11(-0.65%) |
Apr 29, 2020 | 16.66 | 16.66 | 16.39 | 16.59 | 157,314 | +0.11(+0.70%) |
Apr 28, 2020 | 16.37 | 16.57 | 16.23 | 16.47 | 180,625 | +0.30(+1.86%) |
Apr 27, 2020 | 16.12 | 16.32 | 16.03 | 16.17 | 63,506 | +0.05(+0.31%) |
Apr 24, 2020 | 16.30 | 16.36 | 15.92 | 16.12 | 40,329 | -0.08(-0.49%) |
Apr 23, 2020 | 16.30 | 16.36 | 16.19 | 16.20 | 43,175 | +0.00(+0.00%) |
Apr 22, 2020 | 16.62 | 16.62 | 16.20 | 16.20 | 51,238 | -0.24(-1.48%) |
Apr 21, 2020 | 16.19 | 16.52 | 15.77 | 16.45 | 65,471 | +0.17(+1.06%) |
Apr 20, 2020 | 16.07 | 16.70 | 16.07 | 16.27 | 85,753 | -0.06(-0.39%) |
Apr 17, 2020 | 15.98 | 16.34 | 15.64 | 16.34 | 143,736 | +0.72(+4.59%) |
Apr 16, 2020 | 15.34 | 15.64 | 14.89 | 15.62 | 138,746 | +0.39(+2.54%) |
Apr 15, 2020 | 15.54 | 15.54 | 15.09 | 15.23 | 96,688 | -0.48(-3.06%) |
Apr 14, 2020 | 15.97 | 16.07 | 15.52 | 15.71 | 77,348 | +0.11(+0.69%) |
Apr 13, 2020 | 16.45 | 16.45 | 15.49 | 15.61 | 200,318 | -0.83(-5.06%) |
Apr 09, 2020 | 16.48 | 16.83 | 16.22 | 16.44 | 169,832 | +0.01(+0.09%) |
Apr 08, 2020 | 15.79 | 16.42 | 15.66 | 16.42 | 208,225 | +0.85(+5.43%) |
Apr 07, 2020 | 15.31 | 15.73 | 15.26 | 15.58 | 164,645 | +0.44(+2.89%) |
Apr 06, 2020 | 14.50 | 15.54 | 14.50 | 15.14 | 358,830 | +1.25(+9.03%) |
Apr 03, 2020 | 14.07 | 14.07 | 13.11 | 13.89 | 246,305 | +0.10(+0.73%) |
Apr 02, 2020 | 13.08 | 13.79 | 12.68 | 13.79 | 244,594 | +0.69(+5.25%) |
Apr 01, 2020 | 13.26 | 13.74 | 12.99 | 13.10 | 278,368 | -0.84(-6.02%) |
Mar 31, 2020 | 14.33 | 14.33 | 13.74 | 13.94 | 252,666 | -0.23(-1.63%) |
Mar 30, 2020 | 14.97 | 14.97 | 13.88 | 14.17 | 146,583 | -0.75(-5.06%) |
Mar 27, 2020 | 14.58 | 14.99 | 14.02 | 14.92 | 522,481 | +0.24(+1.60%) |
Mar 26, 2020 | 13.60 | 15.36 | 13.60 | 14.69 | 418,339 | +1.37(+10.26%) |
Mar 25, 2020 | 12.54 | 14.40 | 12.27 | 13.32 | 275,734 | +1.38(+11.54%) |
Mar 24, 2020 | 12.54 | 12.76 | 11.74 | 11.94 | 387,844 | +0.24(+2.07%) |
Mar 23, 2020 | 12.16 | 12.23 | 10.73 | 11.70 | 443,911 | -0.45(-3.69%) |
Mar 20, 2020 | 13.22 | 13.22 | 11.63 | 12.15 | 319,365 | -0.48(-3.78%) |
Mar 19, 2020 | 8.490 | 13.67 | 8.455 | 12.63 | 523,380 | +4.00(+46.30%) |
Mar 18, 2020 | 12.18 | 12.27 | 7.011 | 8.630 | 1,092,537 | -3.88(-31.00%) |
Mar 17, 2020 | 12.82 | 13.02 | 12.28 | 12.51 | 264,357 | -0.50(-3.88%) |
Mar 16, 2020 | 13.15 | 13.66 | 12.35 | 13.01 | 626,268 | -1.18(-8.35%) |
Mar 13, 2020 | 14.44 | 14.96 | 13.71 | 14.20 | 260,599 | -0.04(-0.25%) |
Mar 12, 2020 | 15.26 | 15.60 | 13.88 | 14.23 | 212,681 | -1.96(-12.12%) |
Mar 11, 2020 | 16.99 | 17.18 | 16.17 | 16.19 | 141,284 | -0.85(-4.98%) |
Mar 10, 2020 | 17.59 | 17.69 | 16.93 | 17.04 | 161,440 | -0.41(-2.33%) |
Mar 09, 2020 | 17.57 | 17.57 | 16.48 | 17.45 | 167,774 | -0.30(-1.70%) |
Mar 06, 2020 | 17.67 | 17.91 | 17.61 | 17.75 | 55,058 | -0.21(-1.17%) |
Mar 05, 2020 | 18.14 | 18.20 | 17.96 | 17.96 | 43,341 | -0.27(-1.50%) |
Mar 04, 2020 | 18.08 | 18.29 | 17.95 | 18.23 | 46,997 | +0.29(+1.60%) |
Mar 03, 2020 | 17.91 | 18.17 | 17.86 | 17.95 | 64,653 | -0.06(-0.35%) |
Mar 02, 2020 | 17.85 | 18.01 | 17.75 | 18.01 | 75,378 | +0.31(+1.74%) |
Feb 28, 2020 | 18.07 | 18.12 | 17.67 | 17.70 | 151,909 | -0.54(-2.96%) |
Feb 27, 2020 | 18.44 | 18.44 | 18.09 | 18.24 | 81,316 | -0.23(-1.25%) |
Feb 26, 2020 | 18.47 | 18.51 | 18.35 | 18.47 | 63,793 | +0.06(+0.30%) |
Feb 25, 2020 | 18.37 | 18.49 | 18.35 | 18.42 | 76,254 | +0.10(+0.54%) |
Feb 24, 2020 | 18.33 | 18.40 | 18.32 | 18.32 | 15,981 | -0.05(-0.27%) |
Feb 21, 2020 | 18.45 | 18.45 | 18.37 | 18.37 | 20,682 | -0.08(-0.46%) |
Feb 20, 2020 | 18.43 | 18.45 | 18.39 | 18.45 | 34,134 | +0.08(+0.42%) |
Feb 19, 2020 | 18.46 | 18.46 | 18.38 | 18.38 | 44,099 | -0.08(-0.46%) |
Feb 18, 2020 | 18.47 | 18.47 | 18.43 | 18.46 | 33,081 | +0.00(+0.02%) |
Feb 14, 2020 | 18.47 | 18.48 | 18.45 | 18.46 | 17,259 | -0.02(-0.10%) |
Feb 13, 2020 | 18.42 | 18.48 | 18.40 | 18.47 | 28,327 | +0.09(+0.50%) |
Feb 12, 2020 | 18.45 | 18.49 | 18.38 | 18.38 | 33,929 | -0.06(-0.32%) |
Feb 11, 2020 | 18.41 | 18.45 | 18.40 | 18.44 | 13,392 | +0.05(+0.28%) |
Feb 10, 2020 | 18.46 | 18.46 | 18.38 | 18.39 | 15,366 | -0.05(-0.27%) |
Feb 07, 2020 | 18.42 | 18.47 | 18.39 | 18.44 | 47,070 | +0.06(+0.31%) |
Feb 06, 2020 | 18.41 | 18.44 | 18.37 | 18.38 | 25,492 | +0.01(+0.08%) |
Feb 05, 2020 | 18.40 | 18.45 | 18.37 | 18.37 | 21,535 | -0.04(-0.19%) |
Feb 04, 2020 | 18.39 | 18.45 | 18.37 | 18.40 | 46,548 | -0.05(-0.27%) |