Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.20 | 14.20 | 13.68 | 13.86 | 27,697 | +0.16(+1.17%) |
Apr 29, 2020 | 13.64 | 13.80 | 13.48 | 13.70 | 42,590 | +0.23(+1.71%) |
Apr 28, 2020 | 13.31 | 13.56 | 13.15 | 13.47 | 31,847 | -0.05(-0.37%) |
Apr 27, 2020 | 13.81 | 13.81 | 13.23 | 13.52 | 67,326 | -0.27(-1.96%) |
Apr 24, 2020 | 13.63 | 13.86 | 13.35 | 13.79 | 20,500 | +0.15(+1.10%) |
Apr 23, 2020 | 13.92 | 14.00 | 13.51 | 13.64 | 51,300 | +0.27(+2.02%) |
Apr 22, 2020 | 13.14 | 13.37 | 12.90 | 13.37 | 44,515 | +0.44(+3.40%) |
Apr 21, 2020 | 13.06 | 13.43 | 12.22 | 12.93 | 120,357 | -1.33(-9.33%) |
Apr 20, 2020 | 14.33 | 14.74 | 14.21 | 14.26 | 60,641 | -0.10(-0.67%) |
Apr 17, 2020 | 14.36 | 14.71 | 14.20 | 14.36 | 105,200 | -0.29(-1.97%) |
Apr 16, 2020 | 15.25 | 15.25 | 14.61 | 14.64 | 47,785 | -0.37(-2.44%) |
Apr 15, 2020 | 15.04 | 15.12 | 14.62 | 15.01 | 69,241 | -0.17(-1.12%) |
Apr 14, 2020 | 14.68 | 15.52 | 14.30 | 15.18 | 221,234 | +0.78(+5.42%) |
Apr 13, 2020 | 13.89 | 14.87 | 13.65 | 14.40 | 104,660 | +0.62(+4.50%) |
Apr 09, 2020 | 13.82 | 14.00 | 13.74 | 13.78 | 44,900 | +0.10(+0.76%) |
Apr 08, 2020 | 13.94 | 13.96 | 13.60 | 13.68 | 18,158 | -0.08(-0.61%) |
Apr 07, 2020 | 13.99 | 14.30 | 13.37 | 13.76 | 58,758 | -0.04(-0.29%) |
Apr 06, 2020 | 13.09 | 14.07 | 13.09 | 13.80 | 122,923 | +0.72(+5.50%) |
Apr 03, 2020 | 13.22 | 13.38 | 12.68 | 13.08 | 82,900 | -0.25(-1.88%) |
Apr 02, 2020 | 13.34 | 13.80 | 13.11 | 13.33 | 78,708 | -0.13(-1.00%) |
Apr 01, 2020 | 14.71 | 14.71 | 13.15 | 13.46 | 134,638 | -2.01(-12.96%) |
Mar 31, 2020 | 14.92 | 15.79 | 14.82 | 15.47 | 114,861 | +0.72(+4.88%) |
Mar 30, 2020 | 13.86 | 14.85 | 13.51 | 14.75 | 125,985 | +0.63(+4.45%) |
Mar 27, 2020 | 14.58 | 14.88 | 13.66 | 14.12 | 119,900 | -0.17(-1.17%) |
Mar 26, 2020 | 14.32 | 14.85 | 13.96 | 14.29 | 99,356 | +0.05(+0.35%) |
Mar 25, 2020 | 13.35 | 14.34 | 13.07 | 14.24 | 175,803 | +1.69(+13.47%) |
Mar 24, 2020 | 12.23 | 12.94 | 11.27 | 12.55 | 170,165 | +1.89(+17.73%) |
Mar 23, 2020 | 11.15 | 11.15 | 10.03 | 10.66 | 99,467 | +0.21(+2.01%) |
Mar 20, 2020 | 9.900 | 10.72 | 9.771 | 10.45 | 115,800 | +0.93(+9.77%) |
Mar 19, 2020 | 10.78 | 11.18 | 8.803 | 9.520 | 151,602 | -0.52(-5.18%) |
Mar 18, 2020 | 10.26 | 10.53 | 10.01 | 10.04 | 61,526 | -0.71(-6.60%) |
Mar 17, 2020 | 10.33 | 11.51 | 10.14 | 10.75 | 70,630 | -0.53(-4.70%) |
Mar 16, 2020 | 10.22 | 11.28 | 10.01 | 11.28 | 106,194 | +0.07(+0.62%) |
Mar 13, 2020 | 12.56 | 12.79 | 10.56 | 11.21 | 224,400 | -1.14(-9.23%) |
Mar 12, 2020 | 14.60 | 14.75 | 12.04 | 12.35 | 233,062 | -3.04(-19.75%) |
Mar 11, 2020 | 16.00 | 16.15 | 14.97 | 15.39 | 177,314 | -0.93(-5.67%) |
Mar 10, 2020 | 16.35 | 17.00 | 16.14 | 16.32 | 57,968 | -0.16(-1.00%) |
Mar 09, 2020 | 16.57 | 17.03 | 16.39 | 16.48 | 47,253 | -0.56(-3.29%) |
Mar 06, 2020 | 17.15 | 17.18 | 16.79 | 17.04 | 28,300 | -0.08(-0.47%) |
Mar 05, 2020 | 17.08 | 17.29 | 16.77 | 17.12 | 43,115 | -0.14(-0.81%) |
Mar 04, 2020 | 17.13 | 17.32 | 16.70 | 17.26 | 45,435 | +0.32(+1.89%) |
Mar 03, 2020 | 16.81 | 17.08 | 16.46 | 16.94 | 115,151 | +0.19(+1.13%) |
Mar 02, 2020 | 16.30 | 16.99 | 16.22 | 16.75 | 167,580 | +0.55(+3.40%) |
Feb 28, 2020 | 18.08 | 18.08 | 16.02 | 16.20 | 359,700 | -3.00(-15.62%) |
Feb 27, 2020 | 18.60 | 19.31 | 18.21 | 19.20 | 126,287 | +0.60(+3.23%) |
Feb 26, 2020 | 18.16 | 18.76 | 17.99 | 18.60 | 102,045 | +0.63(+3.51%) |
Feb 25, 2020 | 17.40 | 18.28 | 17.32 | 17.97 | 143,411 | +0.35(+1.96%) |
Feb 24, 2020 | 18.07 | 18.16 | 17.05 | 17.62 | 164,892 | -0.69(-3.74%) |
Feb 21, 2020 | 18.35 | 18.35 | 18.23 | 18.31 | 74,800 | +0.03(+0.16%) |
Feb 20, 2020 | 17.98 | 18.43 | 17.90 | 18.28 | 140,916 | +0.25(+1.37%) |
Feb 19, 2020 | 18.28 | 18.65 | 17.84 | 18.03 | 67,119 | +0.65(+3.76%) |
Feb 18, 2020 | 16.66 | 17.47 | 16.66 | 17.38 | 50,542 | +0.91(+5.53%) |
Feb 14, 2020 | 16.49 | 16.57 | 16.35 | 16.47 | 24,000 | +0.11(+0.67%) |
Feb 13, 2020 | 16.34 | 16.45 | 16.25 | 16.36 | 59,732 | -0.01(-0.06%) |
Feb 12, 2020 | 16.06 | 16.37 | 15.87 | 16.37 | 45,221 | +0.30(+1.87%) |
Feb 11, 2020 | 16.23 | 16.23 | 16.03 | 16.07 | 20,198 | -0.09(-0.56%) |
Feb 10, 2020 | 16.02 | 16.20 | 15.96 | 16.16 | 31,404 | +0.12(+0.75%) |
Feb 07, 2020 | 15.87 | 16.04 | 15.64 | 16.04 | 41,400 | +0.00(+0.00%) |
Feb 06, 2020 | 16.74 | 16.74 | 15.92 | 16.04 | 73,208 | -0.73(-4.35%) |
Feb 05, 2020 | 16.82 | 16.88 | 16.70 | 16.77 | 37,479 | +0.05(+0.30%) |
Feb 04, 2020 | 16.13 | 16.75 | 16.12 | 16.72 | 58,395 | +0.64(+4.00%) |