Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.03 | 15.08 | 13.02 | 14.69 | 7,571 | -0.61(-3.99%) |
Apr 29, 2020 | 15.49 | 15.80 | 15.27 | 15.30 | 17,770 | -0.08(-0.52%) |
Apr 28, 2020 | 14.36 | 15.49 | 14.21 | 15.38 | 22,922 | +1.33(+9.47%) |
Apr 27, 2020 | 15.00 | 15.00 | 13.75 | 14.05 | 17,286 | -0.95(-6.33%) |
Apr 24, 2020 | 12.94 | 15.00 | 12.90 | 15.00 | 29,200 | +2.30(+18.11%) |
Apr 23, 2020 | 13.44 | 13.44 | 12.32 | 12.70 | 20,816 | -0.37(-2.83%) |
Apr 22, 2020 | 13.60 | 14.67 | 12.89 | 13.07 | 11,743 | -0.17(-1.28%) |
Apr 21, 2020 | 13.30 | 14.47 | 12.80 | 13.24 | 183,964 | -0.35(-2.58%) |
Apr 20, 2020 | 15.13 | 15.16 | 13.59 | 13.59 | 83,633 | -1.41(-9.40%) |
Apr 17, 2020 | 15.00 | 16.20 | 15.00 | 15.00 | 10,300 | +0.18(+1.21%) |
Apr 16, 2020 | 15.40 | 15.40 | 14.75 | 14.82 | 5,925 | -0.60(-3.89%) |
Apr 15, 2020 | 15.97 | 16.25 | 15.42 | 15.42 | 6,580 | -1.16(-7.00%) |
Apr 14, 2020 | 15.93 | 17.41 | 15.93 | 16.58 | 19,426 | +0.85(+5.40%) |
Apr 13, 2020 | 17.50 | 17.50 | 15.49 | 15.73 | 55,517 | -2.02(-11.38%) |
Apr 09, 2020 | 16.95 | 17.75 | 16.68 | 17.75 | 113,300 | +0.75(+4.41%) |
Apr 08, 2020 | 15.70 | 17.79 | 15.33 | 17.00 | 60,130 | +0.37(+2.22%) |
Apr 07, 2020 | 16.23 | 16.93 | 15.75 | 16.63 | 20,992 | +0.50(+3.10%) |
Apr 06, 2020 | 15.47 | 16.13 | 15.43 | 16.13 | 37,257 | +0.91(+5.98%) |
Apr 03, 2020 | 15.09 | 15.94 | 14.38 | 15.22 | 47,800 | +0.05(+0.33%) |
Apr 02, 2020 | 14.73 | 15.28 | 14.72 | 15.17 | 6,488 | +0.29(+1.95%) |
Apr 01, 2020 | 14.88 | 14.88 | 14.88 | 14.88 | 4,566 | -1.07(-6.71%) |
Mar 31, 2020 | 15.66 | 15.95 | 15.40 | 15.95 | 48,764 | +0.00(+0.00%) |
Mar 30, 2020 | 14.93 | 15.95 | 14.38 | 15.95 | 29,864 | +1.29(+8.80%) |
Mar 27, 2020 | 14.92 | 15.56 | 14.52 | 14.66 | 19,500 | -0.55(-3.62%) |
Mar 26, 2020 | 15.60 | 15.92 | 14.45 | 15.21 | 36,747 | -0.48(-3.06%) |
Mar 25, 2020 | 15.82 | 15.82 | 14.10 | 15.69 | 70,447 | -0.14(-0.88%) |
Mar 24, 2020 | 15.01 | 15.83 | 15.01 | 15.83 | 60,209 | +0.71(+4.70%) |
Mar 23, 2020 | 15.39 | 15.39 | 13.01 | 15.12 | 148,919 | -0.06(-0.40%) |
Mar 20, 2020 | 15.55 | 19.25 | 14.84 | 15.18 | 402,600 | -0.56(-3.56%) |
Mar 19, 2020 | 13.98 | 16.74 | 13.50 | 15.74 | 73,362 | +1.50(+10.53%) |
Mar 18, 2020 | 15.68 | 16.30 | 14.24 | 14.24 | 62,547 | -2.26(-13.70%) |
Mar 17, 2020 | 16.20 | 17.40 | 14.90 | 16.50 | 74,748 | +0.50(+3.12%) |
Mar 16, 2020 | 17.36 | 17.36 | 15.04 | 16.00 | 65,980 | -1.76(-9.91%) |
Mar 13, 2020 | 17.24 | 18.00 | 16.08 | 17.76 | 67,400 | +0.26(+1.49%) |
Mar 12, 2020 | 17.11 | 19.23 | 16.02 | 17.50 | 44,543 | +0.00(+0.00%) |
Mar 11, 2020 | 17.74 | 19.18 | 17.30 | 17.50 | 39,683 | -0.51(-2.83%) |
Mar 10, 2020 | 18.43 | 19.20 | 17.50 | 18.01 | 45,799 | -0.74(-3.95%) |
Mar 09, 2020 | 18.34 | 19.49 | 17.71 | 18.75 | 55,260 | -0.19(-1.00%) |
Mar 06, 2020 | 17.83 | 18.95 | 17.83 | 18.94 | 15,400 | +0.14(+0.74%) |
Mar 05, 2020 | 18.47 | 19.59 | 18.12 | 18.80 | 38,936 | -0.15(-0.79%) |
Mar 04, 2020 | 18.93 | 19.59 | 18.75 | 18.95 | 24,355 | +0.14(+0.74%) |
Mar 03, 2020 | 18.55 | 19.20 | 18.55 | 18.81 | 100,912 | +0.07(+0.37%) |
Mar 02, 2020 | 18.93 | 19.46 | 17.43 | 18.74 | 64,854 | +0.12(+0.64%) |
Feb 28, 2020 | 18.86 | 19.00 | 17.67 | 18.62 | 59,000 | -0.42(-2.21%) |
Feb 27, 2020 | 18.65 | 19.45 | 18.65 | 19.04 | 11,823 | -0.45(-2.31%) |
Feb 26, 2020 | 19.02 | 19.69 | 18.65 | 19.49 | 3,364 | +0.82(+4.39%) |
Feb 25, 2020 | 19.70 | 19.70 | 18.62 | 18.67 | 61,118 | -1.03(-5.23%) |
Feb 24, 2020 | 19.50 | 19.80 | 19.50 | 19.70 | 21,507 | -0.05(-0.25%) |
Feb 21, 2020 | 19.85 | 19.85 | 19.62 | 19.75 | 1,200 | -0.19(-0.95%) |
Feb 20, 2020 | 19.60 | 19.94 | 19.50 | 19.94 | 10,412 | +0.19(+0.96%) |
Feb 19, 2020 | 19.75 | 19.94 | 19.61 | 19.75 | 23,329 | +0.15(+0.77%) |
Feb 18, 2020 | 19.99 | 20.11 | 19.60 | 19.60 | 7,542 | -0.40(-2.00%) |
Feb 14, 2020 | 19.51 | 20.25 | 19.50 | 20.00 | 50,500 | +0.50(+2.56%) |
Feb 13, 2020 | 19.39 | 19.70 | 19.27 | 19.50 | 14,530 | +0.05(+0.26%) |
Feb 12, 2020 | 19.95 | 20.15 | 19.22 | 19.45 | 24,703 | -0.50(-2.48%) |
Feb 11, 2020 | 20.48 | 20.63 | 19.63 | 19.95 | 66,568 | -0.04(-0.23%) |
Feb 10, 2020 | 19.88 | 20.20 | 19.55 | 19.99 | 89,266 | +0.44(+2.25%) |