Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.14 | 15.54 | 15.05 | 15.05 | 11,739 | -0.28(-1.85%) |
Apr 29, 2020 | 15.03 | 15.83 | 15.03 | 15.33 | 9,158 | +0.50(+3.34%) |
Apr 28, 2020 | 14.74 | 14.90 | 14.61 | 14.84 | 8,592 | +0.50(+3.46%) |
Apr 27, 2020 | 14.67 | 14.78 | 14.22 | 14.34 | 7,937 | -0.14(-0.98%) |
Apr 24, 2020 | 14.91 | 14.91 | 14.16 | 14.48 | 43,834 | +0.04(+0.31%) |
Apr 23, 2020 | 14.30 | 14.59 | 14.26 | 14.44 | 14,737 | +0.12(+0.80%) |
Apr 22, 2020 | 13.72 | 14.38 | 13.72 | 14.32 | 8,207 | +0.07(+0.50%) |
Apr 21, 2020 | 13.77 | 14.43 | 13.67 | 14.25 | 6,773 | +0.30(+2.16%) |
Apr 20, 2020 | 13.72 | 14.12 | 13.64 | 13.95 | 14,625 | -0.12(-0.88%) |
Apr 17, 2020 | 13.89 | 14.37 | 13.89 | 14.07 | 12,427 | +0.35(+2.58%) |
Apr 16, 2020 | 14.44 | 14.47 | 13.51 | 13.72 | 24,419 | -0.51(-3.61%) |
Apr 15, 2020 | 14.14 | 14.76 | 13.96 | 14.23 | 11,312 | -0.86(-5.69%) |
Apr 14, 2020 | 15.45 | 15.49 | 14.61 | 15.09 | 14,085 | -0.26(-1.67%) |
Apr 13, 2020 | 15.24 | 15.38 | 14.44 | 15.35 | 6,603 | -0.06(-0.40%) |
Apr 09, 2020 | 15.67 | 15.76 | 14.86 | 15.41 | 22,143 | +0.28(+1.87%) |
Apr 08, 2020 | 15.39 | 15.39 | 14.40 | 15.13 | 25,264 | +0.08(+0.53%) |
Apr 07, 2020 | 15.20 | 15.27 | 14.45 | 15.05 | 40,021 | +0.00(+0.00%) |
Apr 06, 2020 | 14.52 | 15.47 | 14.44 | 15.05 | 39,428 | +1.13(+8.14%) |
Apr 03, 2020 | 15.04 | 15.05 | 13.86 | 13.91 | 38,750 | -1.12(-7.42%) |
Apr 02, 2020 | 13.41 | 15.27 | 13.41 | 15.03 | 32,471 | +1.52(+11.27%) |
Apr 01, 2020 | 13.96 | 15.22 | 13.50 | 13.51 | 21,322 | -1.12(-7.63%) |
Mar 31, 2020 | 14.61 | 15.84 | 14.44 | 14.62 | 80,253 | -0.03(-0.18%) |
Mar 30, 2020 | 13.66 | 14.73 | 13.51 | 14.65 | 26,308 | +1.08(+7.96%) |
Mar 27, 2020 | 13.86 | 14.16 | 13.57 | 13.57 | 16,268 | -0.59(-4.19%) |
Mar 26, 2020 | 13.75 | 14.25 | 13.62 | 14.16 | 38,725 | +0.23(+1.65%) |
Mar 25, 2020 | 13.71 | 14.28 | 13.46 | 13.93 | 50,558 | +0.21(+1.55%) |
Mar 24, 2020 | 14.29 | 14.29 | 13.50 | 13.72 | 28,262 | -0.87(-5.95%) |
Mar 23, 2020 | 14.03 | 14.59 | 13.37 | 14.59 | 19,961 | +0.60(+4.30%) |
Mar 20, 2020 | 14.00 | 14.29 | 13.32 | 13.99 | 38,976 | -0.25(-1.74%) |
Mar 19, 2020 | 14.45 | 14.45 | 13.99 | 14.23 | 16,505 | -0.26(-1.77%) |
Mar 18, 2020 | 14.83 | 15.00 | 13.64 | 14.49 | 25,884 | -1.02(-6.56%) |
Mar 17, 2020 | 13.83 | 15.51 | 13.20 | 15.51 | 28,462 | +1.88(+13.77%) |
Mar 16, 2020 | 14.03 | 14.38 | 13.38 | 13.63 | 30,444 | -1.05(-7.17%) |
Mar 13, 2020 | 15.30 | 15.39 | 14.43 | 14.68 | 25,082 | +0.06(+0.42%) |
Mar 12, 2020 | 14.69 | 14.88 | 14.13 | 14.62 | 46,516 | -0.47(-3.14%) |
Mar 11, 2020 | 14.60 | 15.41 | 14.60 | 15.10 | 13,665 | +0.50(+3.43%) |
Mar 10, 2020 | 15.08 | 15.70 | 14.35 | 14.60 | 179,627 | -0.40(-2.69%) |
Mar 09, 2020 | 16.02 | 16.02 | 14.53 | 15.00 | 36,752 | -1.27(-7.82%) |
Mar 06, 2020 | 16.60 | 16.94 | 16.02 | 16.27 | 26,222 | -0.51(-3.03%) |
Mar 05, 2020 | 17.07 | 17.07 | 16.45 | 16.78 | 23,999 | -0.37(-2.15%) |
Mar 04, 2020 | 17.36 | 17.36 | 17.10 | 17.15 | 18,922 | -0.04(-0.26%) |
Mar 03, 2020 | 18.31 | 18.38 | 16.75 | 17.19 | 49,058 | -1.15(-6.26%) |
Mar 02, 2020 | 17.91 | 18.42 | 17.57 | 18.34 | 12,755 | +0.39(+2.20%) |
Feb 28, 2020 | 17.93 | 18.11 | 17.59 | 17.95 | 21,775 | -0.22(-1.21%) |
Feb 27, 2020 | 18.33 | 18.52 | 18.00 | 18.17 | 16,154 | -0.31(-1.66%) |
Feb 26, 2020 | 18.62 | 18.62 | 18.35 | 18.47 | 2,088 | -0.02(-0.09%) |
Feb 25, 2020 | 18.67 | 19.02 | 18.46 | 18.49 | 6,261 | -0.32(-1.68%) |
Feb 24, 2020 | 18.30 | 18.97 | 18.30 | 18.81 | 11,691 | -0.23(-1.20%) |
Feb 21, 2020 | 19.07 | 19.08 | 18.49 | 19.03 | 11,857 | +0.04(+0.23%) |
Feb 20, 2020 | 18.81 | 19.15 | 18.71 | 18.99 | 5,935 | -0.08(-0.41%) |
Feb 19, 2020 | 19.07 | 19.17 | 18.77 | 19.07 | 8,703 | +0.04(+0.23%) |
Feb 18, 2020 | 19.06 | 19.06 | 18.95 | 19.02 | 2,260 | -0.04(-0.18%) |
Feb 14, 2020 | 18.86 | 19.15 | 18.64 | 19.06 | 14,707 | +0.04(+0.23%) |
Feb 13, 2020 | 19.06 | 19.06 | 18.32 | 19.02 | 12,481 | -0.09(-0.46%) |
Feb 12, 2020 | 19.13 | 19.13 | 18.84 | 19.10 | 15,070 | +0.03(+0.14%) |
Feb 11, 2020 | 19.28 | 19.29 | 18.99 | 19.08 | 6,611 | -0.18(-0.96%) |
Feb 10, 2020 | 18.96 | 19.27 | 18.73 | 19.26 | 18,900 | +0.32(+1.67%) |
Feb 07, 2020 | 18.86 | 19.19 | 18.86 | 18.95 | 6,726 | +0.04(+0.23%) |
Feb 06, 2020 | 19.02 | 19.21 | 18.88 | 18.90 | 19,193 | -0.08(-0.42%) |
Feb 05, 2020 | 18.39 | 19.27 | 18.28 | 18.98 | 89,197 | +0.61(+3.29%) |
Feb 04, 2020 | 18.45 | 18.65 | 18.21 | 18.38 | 164,239 | -0.08(-0.43%) |