Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.04 | 15.14 | 14.71 | 14.99 | 96,193 | +0.05(+0.31%) |
Apr 29, 2020 | 14.97 | 15.09 | 14.63 | 14.95 | 60,691 | +0.19(+1.25%) |
Apr 28, 2020 | 14.53 | 14.84 | 14.53 | 14.76 | 62,626 | +0.32(+2.24%) |
Apr 27, 2020 | 14.09 | 14.44 | 14.07 | 14.44 | 51,487 | +0.38(+2.69%) |
Apr 24, 2020 | 14.10 | 14.23 | 13.84 | 14.06 | 48,391 | +0.09(+0.66%) |
Apr 23, 2020 | 14.00 | 14.26 | 13.80 | 13.97 | 54,808 | +0.14(+1.00%) |
Apr 22, 2020 | 13.85 | 14.01 | 13.79 | 13.83 | 51,145 | +0.25(+1.87%) |
Apr 21, 2020 | 13.40 | 13.76 | 13.27 | 13.57 | 48,664 | -0.12(-0.84%) |
Apr 20, 2020 | 13.57 | 13.99 | 13.49 | 13.69 | 55,898 | -0.36(-2.58%) |
Apr 17, 2020 | 14.20 | 14.20 | 13.80 | 14.05 | 93,020 | +0.33(+2.42%) |
Apr 16, 2020 | 13.89 | 14.43 | 13.53 | 13.72 | 111,854 | -0.30(-2.14%) |
Apr 15, 2020 | 13.56 | 14.37 | 13.56 | 14.02 | 86,508 | -0.72(-4.86%) |
Apr 14, 2020 | 14.50 | 14.92 | 14.50 | 14.74 | 87,243 | +0.22(+1.55%) |
Apr 13, 2020 | 14.61 | 14.61 | 13.89 | 14.51 | 197,296 | +0.08(+0.58%) |
Apr 09, 2020 | 14.25 | 14.69 | 14.02 | 14.43 | 162,559 | +0.64(+4.67%) |
Apr 08, 2020 | 13.33 | 14.18 | 13.10 | 13.79 | 146,764 | +0.36(+2.68%) |
Apr 07, 2020 | 13.59 | 13.80 | 13.22 | 13.43 | 124,659 | +0.24(+1.80%) |
Apr 06, 2020 | 11.96 | 13.19 | 11.96 | 13.19 | 89,264 | +1.43(+12.18%) |
Apr 03, 2020 | 11.85 | 11.87 | 11.41 | 11.76 | 109,940 | -0.09(-0.78%) |
Apr 02, 2020 | 11.63 | 12.06 | 11.49 | 11.85 | 216,828 | -0.02(-0.19%) |
Apr 01, 2020 | 12.61 | 12.71 | 11.59 | 11.87 | 130,688 | -1.16(-8.93%) |
Mar 31, 2020 | 13.34 | 13.46 | 12.69 | 13.04 | 86,746 | +0.03(+0.24%) |
Mar 30, 2020 | 13.20 | 13.21 | 12.60 | 13.00 | 87,058 | -0.21(-1.57%) |
Mar 27, 2020 | 13.21 | 13.48 | 13.02 | 13.21 | 46,744 | -0.41(-3.04%) |
Mar 26, 2020 | 13.32 | 14.17 | 13.32 | 13.62 | 135,384 | +0.31(+2.30%) |
Mar 25, 2020 | 12.09 | 13.92 | 11.87 | 13.32 | 166,416 | +1.46(+12.34%) |
Mar 24, 2020 | 10.73 | 12.53 | 10.73 | 11.86 | 146,982 | +1.39(+13.32%) |
Mar 23, 2020 | 11.47 | 11.80 | 9.612 | 10.46 | 272,758 | -1.39(-11.76%) |
Mar 20, 2020 | 11.44 | 12.01 | 11.18 | 11.86 | 181,884 | +0.80(+7.20%) |
Mar 19, 2020 | 9.650 | 11.24 | 9.457 | 11.06 | 229,392 | +1.38(+14.24%) |
Mar 18, 2020 | 12.20 | 12.20 | 9.618 | 9.681 | 297,932 | -2.90(-23.07%) |
Mar 17, 2020 | 12.27 | 12.77 | 11.79 | 12.58 | 157,884 | +0.35(+2.85%) |
Mar 16, 2020 | 12.26 | 12.74 | 11.90 | 12.23 | 128,966 | -0.76(-5.86%) |
Mar 13, 2020 | 12.28 | 13.43 | 12.28 | 13.00 | 113,987 | +1.11(+9.35%) |
Mar 12, 2020 | 12.92 | 13.41 | 11.68 | 11.89 | 289,919 | -2.08(-14.91%) |
Mar 11, 2020 | 15.21 | 15.28 | 13.76 | 13.97 | 180,995 | -1.46(-9.46%) |
Mar 10, 2020 | 16.16 | 16.34 | 15.40 | 15.43 | 97,909 | -0.46(-2.92%) |
Mar 09, 2020 | 16.36 | 16.82 | 15.71 | 15.89 | 119,980 | -1.15(-6.73%) |
Mar 06, 2020 | 16.97 | 17.09 | 16.76 | 17.04 | 53,161 | -0.11(-0.62%) |
Mar 05, 2020 | 17.01 | 17.29 | 16.89 | 17.14 | 63,389 | -0.17(-1.01%) |
Mar 04, 2020 | 17.06 | 17.35 | 16.67 | 17.32 | 99,316 | +0.43(+2.52%) |
Mar 03, 2020 | 16.45 | 16.96 | 16.30 | 16.89 | 222,085 | +0.48(+2.92%) |
Mar 02, 2020 | 15.45 | 16.41 | 15.45 | 16.41 | 116,823 | +1.01(+6.56%) |
Feb 28, 2020 | 16.03 | 16.11 | 15.21 | 15.40 | 239,622 | -0.83(-5.10%) |
Feb 27, 2020 | 16.70 | 16.78 | 16.21 | 16.23 | 108,952 | -0.62(-3.70%) |
Feb 26, 2020 | 17.00 | 17.05 | 16.80 | 16.86 | 91,656 | -0.14(-0.85%) |
Feb 25, 2020 | 17.29 | 17.36 | 16.95 | 17.00 | 98,097 | -0.29(-1.67%) |
Feb 24, 2020 | 17.44 | 17.52 | 17.25 | 17.29 | 88,524 | -0.30(-1.73%) |
Feb 21, 2020 | 17.64 | 17.71 | 17.49 | 17.59 | 66,978 | -0.05(-0.30%) |
Feb 20, 2020 | 17.60 | 17.72 | 17.59 | 17.65 | 260,605 | +0.02(+0.13%) |
Feb 19, 2020 | 17.66 | 17.66 | 17.58 | 17.62 | 70,170 | +0.00(+0.00%) |
Feb 18, 2020 | 17.55 | 17.65 | 17.48 | 17.62 | 48,000 | +0.07(+0.39%) |
Feb 14, 2020 | 17.52 | 17.58 | 17.49 | 17.55 | 35,002 | +0.05(+0.26%) |
Feb 13, 2020 | 17.47 | 17.54 | 17.39 | 17.51 | 58,123 | -0.01(-0.08%) |
Feb 12, 2020 | 17.50 | 17.57 | 17.43 | 17.52 | 84,123 | +0.06(+0.35%) |
Feb 11, 2020 | 17.39 | 17.52 | 17.39 | 17.46 | 79,560 | +0.08(+0.43%) |
Feb 10, 2020 | 17.33 | 17.44 | 17.32 | 17.39 | 49,570 | +0.07(+0.39%) |
Feb 07, 2020 | 17.35 | 17.42 | 17.29 | 17.32 | 39,948 | -0.03(-0.17%) |
Feb 06, 2020 | 17.36 | 17.44 | 17.26 | 17.35 | 92,708 | -0.02(-0.13%) |
Feb 05, 2020 | 17.46 | 17.57 | 17.33 | 17.37 | 97,599 | -0.09(-0.52%) |
Feb 04, 2020 | 17.30 | 17.46 | 17.28 | 17.46 | 69,303 | +0.20(+1.14%) |