Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.94 | 15.94 | 15.86 | 15.87 | 669 | -0.56(-3.40%) |
Apr 29, 2020 | 16.17 | 16.51 | 16.17 | 16.43 | 2,116 | +0.90(+5.81%) |
Apr 28, 2020 | 15.30 | 15.60 | 15.30 | 15.52 | 6,090 | +0.45(+2.95%) |
Apr 27, 2020 | 14.82 | 15.08 | 14.82 | 15.08 | 548 | +0.71(+4.93%) |
Apr 24, 2020 | 14.14 | 14.37 | 14.14 | 14.37 | 3,124 | +0.18(+1.30%) |
Apr 23, 2020 | 14.15 | 14.39 | 14.10 | 14.19 | 5,842 | +0.18(+1.29%) |
Apr 22, 2020 | 13.96 | 14.04 | 13.95 | 14.01 | 1,508 | +0.12(+0.84%) |
Apr 21, 2020 | 13.87 | 13.97 | 13.69 | 13.89 | 7,020 | -0.31(-2.17%) |
Apr 20, 2020 | 14.32 | 14.32 | 14.03 | 14.20 | 1,574 | -0.29(-2.02%) |
Apr 17, 2020 | 14.50 | 14.51 | 14.29 | 14.49 | 8,080 | +0.62(+4.48%) |
Apr 16, 2020 | 13.86 | 13.87 | 13.69 | 13.87 | 3,777 | -0.18(-1.28%) |
Apr 15, 2020 | 14.12 | 14.26 | 13.96 | 14.05 | 3,997 | -0.67(-4.56%) |
Apr 14, 2020 | 14.71 | 14.77 | 14.60 | 14.72 | 4,449 | +0.14(+0.93%) |
Apr 13, 2020 | 14.70 | 14.70 | 14.39 | 14.58 | 2,465 | -0.42(-2.78%) |
Apr 09, 2020 | 15.05 | 15.06 | 14.73 | 15.00 | 7,972 | +0.67(+4.70%) |
Apr 08, 2020 | 13.85 | 14.45 | 13.85 | 14.33 | 15,768 | +0.57(+4.14%) |
Apr 07, 2020 | 13.99 | 14.10 | 13.76 | 13.76 | 4,193 | +0.14(+1.01%) |
Apr 06, 2020 | 13.48 | 13.62 | 13.33 | 13.62 | 6,583 | +0.95(+7.46%) |
Apr 03, 2020 | 13.05 | 13.13 | 12.47 | 12.68 | 12,605 | -0.40(-3.03%) |
Apr 02, 2020 | 12.98 | 13.32 | 12.73 | 13.07 | 6,202 | +0.18(+1.38%) |
Apr 01, 2020 | 13.26 | 13.26 | 12.77 | 12.89 | 6,032 | -0.88(-6.39%) |
Mar 31, 2020 | 13.74 | 13.98 | 13.52 | 13.77 | 5,545 | -0.04(-0.26%) |
Mar 30, 2020 | 13.62 | 13.81 | 13.62 | 13.81 | 4,586 | +0.21(+1.53%) |
Mar 27, 2020 | 13.54 | 13.85 | 13.54 | 13.60 | 2,262 | -0.54(-3.81%) |
Mar 26, 2020 | 13.99 | 14.14 | 13.87 | 14.14 | 2,640 | +0.47(+3.42%) |
Mar 25, 2020 | 13.31 | 13.69 | 13.28 | 13.67 | 2,849 | +0.46(+3.45%) |
Mar 24, 2020 | 13.05 | 13.22 | 12.82 | 13.22 | 4,134 | +1.05(+8.63%) |
Mar 23, 2020 | 12.37 | 12.44 | 11.73 | 12.17 | 7,300 | -0.21(-1.66%) |
Mar 20, 2020 | 12.86 | 12.86 | 12.37 | 12.37 | 2,694 | -0.51(-3.93%) |
Mar 19, 2020 | 12.37 | 12.89 | 12.37 | 12.88 | 2,996 | +0.80(+6.60%) |
Mar 18, 2020 | 12.57 | 12.62 | 11.99 | 12.08 | 3,396 | -1.40(-10.37%) |
Mar 17, 2020 | 12.54 | 13.48 | 12.53 | 13.48 | 3,926 | +0.69(+5.37%) |
Mar 16, 2020 | 12.76 | 13.17 | 12.76 | 12.79 | 3,499 | -1.71(-11.82%) |
Mar 13, 2020 | 14.05 | 14.51 | 13.47 | 14.51 | 6,899 | +0.96(+7.07%) |
Mar 12, 2020 | 13.77 | 13.96 | 13.43 | 13.55 | 6,541 | -1.72(-11.29%) |
Mar 11, 2020 | 15.39 | 15.39 | 15.13 | 15.27 | 907 | -0.87(-5.36%) |
Mar 10, 2020 | 16.07 | 16.40 | 15.58 | 16.14 | 18,829 | -0.05(-0.29%) |
Mar 09, 2020 | 16.05 | 16.39 | 16.05 | 16.19 | 9,858 | -1.26(-7.21%) |
Mar 06, 2020 | 17.42 | 17.46 | 17.35 | 17.45 | 2,694 | -0.19(-1.09%) |
Mar 05, 2020 | 17.58 | 17.64 | 17.58 | 17.64 | 203 | -0.68(-3.69%) |
Mar 04, 2020 | 18.34 | 18.34 | 18.16 | 18.31 | 1,042 | +0.43(+2.43%) |
Mar 03, 2020 | 18.04 | 18.32 | 17.88 | 17.88 | 504 | -0.37(-2.00%) |
Mar 02, 2020 | 17.76 | 18.24 | 17.76 | 18.24 | 1,705 | +0.53(+2.98%) |
Feb 28, 2020 | 17.46 | 17.83 | 17.46 | 17.72 | 8,623 | -0.46(-2.55%) |
Feb 27, 2020 | 18.29 | 18.77 | 18.18 | 18.18 | 4,153 | -0.60(-3.17%) |
Feb 26, 2020 | 18.94 | 18.94 | 18.74 | 18.78 | 3,263 | -0.27(-1.42%) |
Feb 25, 2020 | 19.40 | 19.40 | 19.05 | 19.05 | 158 | -0.67(-3.38%) |
Feb 24, 2020 | 19.68 | 19.72 | 19.65 | 19.71 | 2,207 | -0.52(-2.59%) |
Feb 21, 2020 | 20.20 | 20.26 | 20.20 | 20.24 | 431 | -0.14(-0.67%) |
Feb 20, 2020 | 20.35 | 20.37 | 20.35 | 20.37 | 573 | +0.11(+0.54%) |
Feb 19, 2020 | 20.22 | 20.26 | 20.22 | 20.26 | 838 | +0.11(+0.53%) |
Feb 18, 2020 | 20.16 | 20.16 | 20.16 | 20.16 | 799 | -0.10(-0.48%) |
Feb 14, 2020 | 20.25 | 20.26 | 20.23 | 20.26 | 2,048 | -0.05(-0.25%) |
Feb 13, 2020 | 20.27 | 20.31 | 20.27 | 20.31 | 377 | -0.01(-0.04%) |
Feb 12, 2020 | 20.18 | 20.33 | 20.18 | 20.31 | 1,517 | +0.33(+1.66%) |
Feb 11, 2020 | 19.98 | 19.98 | 19.98 | 151 | +0.00(+0.00%) | |
Feb 10, 2020 | 19.89 | 19.99 | 19.89 | 19.98 | 940 | -0.37(-1.82%) |
Feb 07, 2020 | 20.35 | 20.35 | 20.35 | 20.35 | 862 | +0.14(+0.69%) |
Feb 06, 2020 | 20.25 | 20.27 | 20.21 | 20.21 | 1,044 | +0.08(+0.39%) |
Feb 05, 2020 | 20.17 | 20.17 | 20.14 | 20.14 | 1,521 | +0.36(+1.81%) |
Feb 04, 2020 | 19.78 | 19.78 | 19.78 | 299 | +0.00(+0.00%) |