Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.65 | 15.72 | 15.47 | 15.51 | 86,268 | -0.26(-1.65%) |
Apr 29, 2020 | 15.43 | 15.77 | 15.17 | 15.77 | 106,250 | +0.60(+3.96%) |
Apr 28, 2020 | 15.08 | 15.29 | 15.02 | 15.17 | 123,458 | +0.08(+0.54%) |
Apr 27, 2020 | 15.21 | 15.22 | 14.97 | 15.09 | 157,018 | -0.23(-1.48%) |
Apr 24, 2020 | 15.28 | 15.38 | 15.14 | 15.32 | 81,957 | -0.05(-0.32%) |
Apr 23, 2020 | 15.55 | 15.55 | 15.34 | 15.37 | 92,789 | -0.18(-1.15%) |
Apr 22, 2020 | 15.34 | 15.76 | 15.27 | 15.55 | 199,293 | +0.20(+1.32%) |
Apr 21, 2020 | 15.42 | 15.60 | 15.25 | 15.34 | 177,115 | -0.20(-1.31%) |
Apr 20, 2020 | 15.72 | 15.72 | 15.45 | 15.55 | 84,448 | -0.12(-0.78%) |
Apr 17, 2020 | 15.82 | 16.02 | 15.67 | 15.67 | 65,443 | -0.14(-0.87%) |
Apr 16, 2020 | 15.86 | 16.09 | 15.77 | 15.81 | 76,962 | +0.00(+0.00%) |
Apr 15, 2020 | 16.14 | 16.14 | 15.81 | 15.81 | 79,350 | -0.11(-0.66%) |
Apr 14, 2020 | 15.90 | 16.37 | 15.87 | 15.91 | 81,493 | +0.06(+0.41%) |
Apr 13, 2020 | 15.96 | 15.98 | 15.67 | 15.85 | 53,313 | -0.12(-0.73%) |
Apr 09, 2020 | 15.61 | 16.11 | 15.61 | 15.96 | 82,685 | +0.58(+3.78%) |
Apr 08, 2020 | 15.19 | 15.46 | 15.11 | 15.38 | 71,263 | +0.19(+1.28%) |
Apr 07, 2020 | 15.02 | 15.29 | 15.00 | 15.19 | 80,608 | +0.32(+2.12%) |
Apr 06, 2020 | 14.91 | 15.02 | 14.73 | 14.87 | 71,347 | +0.08(+0.55%) |
Apr 03, 2020 | 15.19 | 15.24 | 14.56 | 14.79 | 143,957 | -0.64(-4.14%) |
Apr 02, 2020 | 15.55 | 15.72 | 15.18 | 15.43 | 70,851 | +0.00(+0.00%) |
Apr 01, 2020 | 15.50 | 15.86 | 15.24 | 15.43 | 122,126 | -0.11(-0.68%) |
Mar 31, 2020 | 15.92 | 15.92 | 15.43 | 15.54 | 114,914 | -0.41(-2.58%) |
Mar 30, 2020 | 15.59 | 16.00 | 15.40 | 15.95 | 92,989 | +0.33(+2.12%) |
Mar 27, 2020 | 15.47 | 16.03 | 15.18 | 15.62 | 92,959 | -0.07(-0.46%) |
Mar 26, 2020 | 15.21 | 16.10 | 15.13 | 15.69 | 199,859 | +0.38(+2.48%) |
Mar 25, 2020 | 14.15 | 15.35 | 14.15 | 15.31 | 116,667 | +1.28(+9.16%) |
Mar 24, 2020 | 13.79 | 14.45 | 13.79 | 14.02 | 169,789 | +0.37(+2.72%) |
Mar 23, 2020 | 15.91 | 15.91 | 13.41 | 13.65 | 236,606 | -1.75(-11.38%) |
Mar 20, 2020 | 14.82 | 16.63 | 14.82 | 15.41 | 244,344 | +0.59(+3.98%) |
Mar 19, 2020 | 12.57 | 15.92 | 12.28 | 14.82 | 378,036 | +0.43(+2.98%) |
Mar 18, 2020 | 14.39 | 14.54 | 12.93 | 14.39 | 268,679 | -0.47(-3.13%) |
Mar 17, 2020 | 14.89 | 14.98 | 14.64 | 14.85 | 160,843 | -0.04(-0.24%) |
Mar 16, 2020 | 15.27 | 15.35 | 14.01 | 14.89 | 248,478 | -1.25(-7.76%) |
Mar 13, 2020 | 15.45 | 16.49 | 15.27 | 16.14 | 281,602 | +0.98(+6.48%) |
Mar 12, 2020 | 13.46 | 15.28 | 13.46 | 15.16 | 311,057 | -1.23(-7.51%) |
Mar 11, 2020 | 16.86 | 17.17 | 16.33 | 16.39 | 168,861 | -0.50(-2.95%) |
Mar 10, 2020 | 17.01 | 17.05 | 16.86 | 16.89 | 102,966 | -0.05(-0.29%) |
Mar 09, 2020 | 17.36 | 17.38 | 16.93 | 16.94 | 103,561 | -0.34(-1.95%) |
Mar 06, 2020 | 17.48 | 17.48 | 17.11 | 17.27 | 81,195 | -0.11(-0.65%) |
Mar 05, 2020 | 17.28 | 17.42 | 17.25 | 17.39 | 55,849 | +0.08(+0.46%) |
Mar 04, 2020 | 17.32 | 17.37 | 17.22 | 17.31 | 105,839 | +0.10(+0.56%) |
Mar 03, 2020 | 17.29 | 17.52 | 17.17 | 17.21 | 127,119 | -0.04(-0.23%) |
Mar 02, 2020 | 16.79 | 17.25 | 16.79 | 17.25 | 136,746 | +0.36(+2.14%) |
Feb 28, 2020 | 17.09 | 17.10 | 16.45 | 16.89 | 160,898 | -0.23(-1.36%) |
Feb 27, 2020 | 17.07 | 17.15 | 17.06 | 17.12 | 103,011 | +0.05(+0.28%) |
Feb 26, 2020 | 17.11 | 17.17 | 17.04 | 17.07 | 116,018 | -0.01(-0.05%) |
Feb 25, 2020 | 17.22 | 17.27 | 16.95 | 17.08 | 180,721 | -0.10(-0.61%) |
Feb 24, 2020 | 17.26 | 17.33 | 16.99 | 17.19 | 210,497 | -0.04(-0.23%) |
Feb 21, 2020 | 17.63 | 17.64 | 17.22 | 17.23 | 223,939 | -0.43(-2.46%) |
Feb 20, 2020 | 17.98 | 18.05 | 17.64 | 17.66 | 106,437 | -0.37(-2.05%) |
Feb 19, 2020 | 18.09 | 18.17 | 17.98 | 18.03 | 55,808 | -0.02(-0.09%) |
Feb 18, 2020 | 18.09 | 18.22 | 18.01 | 18.05 | 40,021 | -0.05(-0.27%) |
Feb 14, 2020 | 18.28 | 18.41 | 18.01 | 18.10 | 90,893 | +0.00(+0.00%) |
Feb 13, 2020 | 17.69 | 18.26 | 17.66 | 18.10 | 90,284 | +0.41(+2.34%) |
Feb 12, 2020 | 17.67 | 17.78 | 17.62 | 17.68 | 44,893 | +0.06(+0.36%) |
Feb 11, 2020 | 17.67 | 17.67 | 17.58 | 17.62 | 42,223 | -0.06(-0.32%) |
Feb 10, 2020 | 17.62 | 17.67 | 17.62 | 17.67 | 37,961 | +0.11(+0.64%) |
Feb 07, 2020 | 17.62 | 17.62 | 17.44 | 17.56 | 81,009 | -0.02(-0.09%) |
Feb 06, 2020 | 17.62 | 17.62 | 17.54 | 17.58 | 40,532 | -0.05(-0.27%) |
Feb 05, 2020 | 17.54 | 17.62 | 17.42 | 17.62 | 84,780 | +0.05(+0.27%) |
Feb 04, 2020 | 17.60 | 17.60 | 17.52 | 17.58 | 31,515 | -0.03(-0.18%) |