Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.59 | 14.61 | 14.49 | 14.55 | 450,441 | +0.02(+0.17%) |
Apr 29, 2020 | 14.53 | 14.57 | 14.44 | 14.53 | 121,118 | +0.11(+0.79%) |
Apr 28, 2020 | 14.49 | 14.49 | 14.35 | 14.41 | 94,786 | +0.09(+0.62%) |
Apr 27, 2020 | 14.37 | 14.45 | 14.28 | 14.32 | 154,586 | -0.06(-0.45%) |
Apr 24, 2020 | 14.32 | 14.53 | 14.32 | 14.39 | 44,088 | +0.06(+0.40%) |
Apr 23, 2020 | 14.44 | 14.44 | 14.30 | 14.33 | 123,726 | +0.00(+0.03%) |
Apr 22, 2020 | 14.40 | 14.40 | 14.21 | 14.33 | 280,139 | +0.05(+0.37%) |
Apr 21, 2020 | 14.42 | 14.44 | 14.24 | 14.28 | 30,112 | -0.25(-1.75%) |
Apr 20, 2020 | 14.40 | 14.54 | 14.40 | 14.53 | 70,282 | +0.02(+0.14%) |
Apr 17, 2020 | 14.78 | 14.78 | 14.45 | 14.51 | 223,658 | +0.02(+0.17%) |
Apr 16, 2020 | 14.42 | 14.58 | 14.42 | 14.49 | 57,282 | +0.03(+0.22%) |
Apr 15, 2020 | 14.56 | 14.62 | 14.42 | 14.45 | 398,686 | -0.13(-0.88%) |
Apr 14, 2020 | 14.49 | 14.65 | 14.45 | 14.58 | 87,476 | +0.33(+2.31%) |
Apr 13, 2020 | 14.42 | 14.42 | 14.20 | 14.25 | 138,141 | -0.08(-0.56%) |
Apr 09, 2020 | 14.02 | 14.49 | 14.02 | 14.33 | 117,545 | +0.28(+2.00%) |
Apr 08, 2020 | 13.99 | 14.06 | 13.81 | 14.05 | 183,479 | +0.15(+1.10%) |
Apr 07, 2020 | 13.69 | 14.12 | 13.66 | 13.90 | 119,674 | +0.33(+2.43%) |
Apr 06, 2020 | 13.66 | 13.67 | 13.36 | 13.57 | 157,265 | +0.13(+0.96%) |
Apr 03, 2020 | 13.53 | 13.53 | 13.38 | 13.44 | 30,815 | -0.14(-1.07%) |
Apr 02, 2020 | 13.71 | 13.71 | 13.30 | 13.59 | 99,314 | +0.38(+2.86%) |
Apr 01, 2020 | 13.65 | 13.65 | 13.21 | 13.21 | 122,957 | -0.40(-2.96%) |
Mar 31, 2020 | 13.65 | 13.73 | 13.43 | 13.61 | 75,486 | +0.05(+0.36%) |
Mar 30, 2020 | 13.28 | 13.67 | 13.28 | 13.56 | 250,632 | +0.15(+1.14%) |
Mar 27, 2020 | 13.72 | 13.72 | 13.21 | 13.41 | 242,297 | -0.15(-1.13%) |
Mar 26, 2020 | 13.58 | 13.58 | 12.97 | 13.56 | 664,264 | +0.77(+6.02%) |
Mar 25, 2020 | 12.69 | 13.05 | 12.29 | 12.79 | 208,229 | +0.62(+5.13%) |
Mar 24, 2020 | 11.49 | 12.44 | 11.49 | 12.17 | 463,677 | +0.32(+2.70%) |
Mar 23, 2020 | 11.76 | 12.01 | 11.50 | 11.85 | 309,457 | -0.05(-0.40%) |
Mar 20, 2020 | 12.01 | 12.56 | 11.80 | 11.89 | 438,886 | -1.09(-8.38%) |
Mar 19, 2020 | 12.01 | 12.98 | 11.44 | 12.98 | 432,758 | +0.98(+8.13%) |
Mar 18, 2020 | 12.93 | 13.21 | 11.28 | 12.01 | 313,433 | -1.44(-10.71%) |
Mar 17, 2020 | 13.69 | 14.02 | 13.41 | 13.45 | 467,980 | -0.80(-5.62%) |
Mar 16, 2020 | 14.26 | 14.65 | 14.10 | 14.25 | 251,616 | -0.64(-4.30%) |
Mar 13, 2020 | 14.88 | 15.12 | 14.63 | 14.89 | 401,656 | +0.22(+1.47%) |
Mar 12, 2020 | 15.21 | 15.24 | 14.51 | 14.67 | 223,732 | -0.62(-4.08%) |
Mar 11, 2020 | 15.55 | 15.55 | 15.25 | 15.30 | 212,030 | -0.24(-1.55%) |
Mar 10, 2020 | 15.51 | 15.54 | 15.29 | 15.54 | 264,909 | -0.02(-0.15%) |
Mar 09, 2020 | 15.56 | 15.81 | 15.47 | 15.56 | 89,578 | -0.34(-2.11%) |
Mar 06, 2020 | 15.90 | 15.91 | 15.78 | 15.90 | 88,701 | -0.10(-0.60%) |
Mar 05, 2020 | 15.99 | 16.04 | 15.98 | 15.99 | 55,151 | -0.08(-0.47%) |
Mar 04, 2020 | 16.09 | 16.11 | 16.02 | 16.07 | 144,555 | +0.05(+0.32%) |
Mar 03, 2020 | 15.97 | 16.08 | 15.95 | 16.02 | 229,065 | +0.07(+0.45%) |
Mar 02, 2020 | 15.88 | 16.00 | 15.88 | 15.94 | 68,907 | +0.28(+1.79%) |
Feb 28, 2020 | 15.87 | 15.92 | 15.66 | 15.66 | 503,850 | -0.33(-2.05%) |
Feb 27, 2020 | 16.07 | 16.07 | 15.98 | 15.99 | 143,770 | -0.17(-1.04%) |
Feb 26, 2020 | 16.18 | 16.19 | 16.16 | 16.16 | 78,294 | -0.02(-0.15%) |
Feb 25, 2020 | 16.23 | 16.23 | 16.18 | 16.18 | 58,615 | -0.06(-0.34%) |
Feb 24, 2020 | 16.27 | 16.27 | 16.22 | 16.24 | 134,747 | -0.07(-0.44%) |
Feb 21, 2020 | 16.34 | 16.34 | 16.31 | 16.31 | 54,095 | -0.01(-0.08%) |
Feb 20, 2020 | 16.33 | 16.34 | 16.32 | 16.33 | 27,580 | -0.01(-0.05%) |
Feb 19, 2020 | 16.33 | 16.34 | 16.32 | 16.33 | 91,466 | -0.01(-0.05%) |
Feb 18, 2020 | 16.34 | 16.34 | 16.31 | 16.34 | 112,382 | +0.01(+0.05%) |
Feb 14, 2020 | 16.33 | 16.34 | 16.32 | 16.33 | 66,329 | +0.02(+0.10%) |
Feb 13, 2020 | 16.33 | 16.33 | 16.27 | 16.32 | 43,326 | +0.00(+0.00%) |
Feb 12, 2020 | 16.33 | 16.33 | 16.27 | 16.32 | 115,953 | +0.04(+0.26%) |
Feb 11, 2020 | 16.31 | 16.31 | 16.26 | 16.28 | 39,515 | +0.02(+0.09%) |
Feb 10, 2020 | 16.26 | 16.27 | 16.25 | 16.26 | 24,252 | +0.01(+0.04%) |
Feb 07, 2020 | 16.25 | 16.25 | 16.21 | 16.25 | 48,273 | +0.05(+0.29%) |
Feb 06, 2020 | 16.24 | 16.24 | 16.20 | 16.21 | 100,494 | +0.01(+0.05%) |
Feb 05, 2020 | 16.19 | 16.20 | 16.15 | 16.20 | 92,396 | +0.03(+0.20%) |
Feb 04, 2020 | 16.13 | 16.19 | 16.13 | 16.17 | 213,337 | +0.06(+0.35%) |