Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.72 | 13.90 | 13.41 | 13.72 | 25,680 | +0.09(+0.65%) |
Apr 29, 2020 | 13.28 | 14.06 | 13.14 | 13.63 | 60,912 | +0.65(+4.98%) |
Apr 28, 2020 | 13.80 | 13.80 | 12.99 | 12.99 | 3,196 | -0.20(-1.54%) |
Apr 27, 2020 | 13.10 | 13.37 | 13.07 | 13.19 | 23,726 | +0.35(+2.69%) |
Apr 24, 2020 | 12.21 | 13.21 | 12.21 | 12.85 | 1,242 | -0.43(-3.27%) |
Apr 23, 2020 | 13.00 | 13.46 | 12.58 | 13.28 | 18,191 | +0.00(+0.00%) |
Apr 22, 2020 | 12.28 | 13.72 | 12.28 | 13.28 | 10,812 | +0.89(+7.14%) |
Apr 21, 2020 | 12.39 | 12.39 | 12.30 | 12.39 | 3,210 | -0.09(-0.71%) |
Apr 20, 2020 | 12.13 | 12.61 | 12.13 | 12.48 | 15,737 | +0.19(+1.59%) |
Apr 17, 2020 | 12.57 | 12.84 | 12.29 | 12.29 | 30,951 | +0.10(+0.80%) |
Apr 16, 2020 | 12.61 | 12.65 | 12.19 | 12.19 | 52,496 | -0.94(-7.15%) |
Apr 15, 2020 | 13.01 | 13.19 | 13.01 | 13.13 | 3,206 | +0.24(+1.85%) |
Apr 14, 2020 | 12.60 | 12.99 | 12.60 | 12.89 | 3,626 | -0.27(-2.02%) |
Apr 13, 2020 | 13.07 | 13.28 | 13.06 | 13.15 | 19,332 | +0.09(+0.68%) |
Apr 09, 2020 | 13.28 | 13.37 | 13.07 | 13.07 | 12,312 | -0.20(-1.54%) |
Apr 08, 2020 | 13.28 | 13.37 | 12.21 | 13.27 | 34,304 | -0.15(-1.12%) |
Apr 07, 2020 | 12.93 | 13.69 | 12.93 | 13.42 | 5,947 | +0.04(+0.33%) |
Apr 06, 2020 | 14.00 | 14.07 | 13.38 | 13.38 | 3,023 | +0.73(+5.81%) |
Apr 03, 2020 | 12.37 | 13.19 | 11.60 | 12.64 | 20,559 | -0.16(-1.25%) |
Apr 02, 2020 | 13.28 | 13.46 | 12.80 | 12.80 | 10,886 | -0.39(-2.95%) |
Apr 01, 2020 | 13.66 | 13.66 | 13.02 | 13.19 | 40,623 | -0.73(-5.22%) |
Mar 31, 2020 | 13.15 | 14.10 | 12.84 | 13.92 | 76,893 | +1.06(+8.26%) |
Mar 30, 2020 | 12.77 | 13.41 | 12.77 | 12.85 | 5,003 | -0.42(-3.20%) |
Mar 27, 2020 | 12.65 | 13.46 | 12.01 | 13.28 | 65,743 | +0.22(+1.69%) |
Mar 26, 2020 | 12.46 | 13.72 | 12.46 | 13.06 | 79,406 | +0.13(+1.03%) |
Mar 25, 2020 | 12.57 | 13.40 | 12.09 | 12.92 | 9,114 | +0.30(+2.38%) |
Mar 24, 2020 | 12.81 | 12.81 | 11.56 | 12.62 | 11,885 | -0.20(-1.59%) |
Mar 23, 2020 | 12.55 | 12.86 | 11.52 | 12.83 | 37,154 | -0.01(-0.07%) |
Mar 20, 2020 | 11.77 | 12.87 | 11.51 | 12.84 | 53,543 | +0.97(+8.21%) |
Mar 19, 2020 | 12.24 | 12.29 | 11.15 | 11.86 | 33,650 | -0.44(-3.60%) |
Mar 18, 2020 | 12.78 | 13.12 | 12.08 | 12.30 | 22,740 | -1.20(-8.91%) |
Mar 17, 2020 | 13.63 | 13.67 | 13.29 | 13.51 | 4,602 | +1.21(+9.82%) |
Mar 16, 2020 | 11.40 | 12.92 | 11.40 | 12.30 | 16,421 | -1.30(-9.54%) |
Mar 13, 2020 | 13.32 | 14.14 | 13.23 | 13.60 | 19,090 | +0.41(+3.09%) |
Mar 12, 2020 | 14.89 | 14.89 | 12.62 | 13.19 | 79,646 | -1.95(-12.87%) |
Mar 11, 2020 | 15.18 | 15.49 | 14.62 | 15.14 | 90,151 | -0.37(-2.40%) |
Mar 10, 2020 | 15.18 | 15.71 | 15.18 | 15.51 | 4,101 | +0.17(+1.10%) |
Mar 09, 2020 | 15.54 | 15.73 | 15.18 | 15.34 | 45,996 | -0.43(-2.70%) |
Mar 06, 2020 | 15.36 | 16.27 | 15.36 | 15.77 | 4,857 | -0.12(-0.75%) |
Mar 05, 2020 | 16.32 | 16.74 | 15.27 | 15.89 | 7,257 | -0.76(-4.55%) |
Mar 04, 2020 | 16.76 | 17.04 | 16.26 | 16.64 | 4,219 | -0.12(-0.69%) |
Mar 03, 2020 | 17.17 | 17.42 | 16.59 | 16.76 | 7,333 | -0.33(-1.92%) |
Mar 02, 2020 | 16.64 | 17.57 | 16.64 | 17.09 | 5,266 | -0.10(-0.57%) |
Feb 28, 2020 | 17.75 | 18.35 | 17.18 | 17.18 | 24,851 | -0.96(-5.27%) |
Feb 27, 2020 | 17.60 | 18.48 | 17.60 | 18.14 | 11,649 | +0.10(+0.54%) |
Feb 26, 2020 | 18.51 | 18.84 | 17.82 | 18.04 | 9,872 | -0.59(-3.18%) |
Feb 25, 2020 | 18.80 | 18.92 | 18.37 | 18.63 | 8,519 | -0.23(-1.22%) |
Feb 24, 2020 | 18.82 | 18.88 | 18.43 | 18.86 | 7,485 | -0.09(-0.47%) |
Feb 21, 2020 | 19.26 | 19.26 | 18.77 | 18.95 | 5,874 | -0.34(-1.74%) |
Feb 20, 2020 | 18.44 | 19.30 | 18.44 | 19.29 | 9,178 | +0.61(+3.27%) |
Feb 19, 2020 | 18.59 | 18.71 | 18.41 | 18.68 | 4,789 | +0.13(+0.72%) |
Feb 18, 2020 | 18.59 | 18.59 | 18.36 | 18.55 | 9,016 | +0.00(+0.00%) |
Feb 14, 2020 | 18.55 | 18.55 | 18.31 | 18.55 | 8,133 | +0.08(+0.43%) |
Feb 13, 2020 | 18.52 | 18.57 | 18.33 | 18.47 | 4,562 | +0.02(+0.10%) |
Feb 12, 2020 | 18.46 | 18.58 | 18.02 | 18.45 | 9,311 | +0.07(+0.39%) |
Feb 11, 2020 | 17.96 | 18.53 | 17.96 | 18.38 | 10,229 | +0.05(+0.29%) |
Feb 10, 2020 | 18.48 | 18.54 | 17.86 | 18.32 | 6,389 | +0.00(+0.00%) |
Feb 07, 2020 | 18.37 | 18.56 | 18.08 | 18.32 | 9,827 | -0.04(-0.24%) |
Feb 06, 2020 | 18.32 | 18.37 | 18.05 | 18.37 | 5,539 | +0.13(+0.73%) |
Feb 05, 2020 | 18.06 | 18.32 | 18.06 | 18.24 | 9,944 | +0.11(+0.59%) |
Feb 04, 2020 | 17.90 | 18.36 | 17.90 | 18.13 | 104,293 | +0.07(+0.39%) |