Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.54 | 14.54 | 13.30 | 14.15 | 187,794 | -0.74(-4.94%) |
Apr 29, 2020 | 14.88 | 15.07 | 14.66 | 14.89 | 238,795 | +0.33(+2.27%) |
Apr 28, 2020 | 14.45 | 14.74 | 14.37 | 14.56 | 133,369 | +0.32(+2.25%) |
Apr 27, 2020 | 14.11 | 14.39 | 14.11 | 14.24 | 139,406 | +0.22(+1.57%) |
Apr 24, 2020 | 14.34 | 14.35 | 13.85 | 14.02 | 112,300 | -0.32(-2.23%) |
Apr 23, 2020 | 14.51 | 14.71 | 14.26 | 14.34 | 168,702 | -0.12(-0.83%) |
Apr 22, 2020 | 14.79 | 14.82 | 14.42 | 14.46 | 232,517 | -0.11(-0.75%) |
Apr 21, 2020 | 14.18 | 14.72 | 14.18 | 14.57 | 202,752 | -0.09(-0.61%) |
Apr 20, 2020 | 14.42 | 14.88 | 14.42 | 14.66 | 176,671 | +0.01(+0.07%) |
Apr 17, 2020 | 14.79 | 14.96 | 14.59 | 14.65 | 265,400 | +0.22(+1.52%) |
Apr 16, 2020 | 14.30 | 14.56 | 14.11 | 14.43 | 246,414 | +0.14(+0.98%) |
Apr 15, 2020 | 14.35 | 14.91 | 14.24 | 14.29 | 230,955 | -0.54(-3.64%) |
Apr 14, 2020 | 15.05 | 15.09 | 14.66 | 14.83 | 194,436 | +0.06(+0.41%) |
Apr 13, 2020 | 14.93 | 15.04 | 14.63 | 14.77 | 203,057 | -0.30(-1.99%) |
Apr 09, 2020 | 14.90 | 15.09 | 14.66 | 15.07 | 312,400 | +0.42(+2.87%) |
Apr 08, 2020 | 14.44 | 14.84 | 14.44 | 14.65 | 253,701 | +0.36(+2.52%) |
Apr 07, 2020 | 14.50 | 14.68 | 14.27 | 14.29 | 245,538 | +0.04(+0.28%) |
Apr 06, 2020 | 14.25 | 14.45 | 14.09 | 14.25 | 353,113 | +0.42(+3.04%) |
Apr 03, 2020 | 14.00 | 14.23 | 13.61 | 13.83 | 317,800 | -0.36(-2.54%) |
Apr 02, 2020 | 13.82 | 14.31 | 13.75 | 14.19 | 355,322 | +0.33(+2.38%) |
Apr 01, 2020 | 13.92 | 14.60 | 13.78 | 13.86 | 285,512 | -0.54(-3.75%) |
Mar 31, 2020 | 14.70 | 14.81 | 14.25 | 14.40 | 336,253 | -0.37(-2.51%) |
Mar 30, 2020 | 14.13 | 14.77 | 13.72 | 14.77 | 278,850 | +0.87(+6.26%) |
Mar 27, 2020 | 14.58 | 14.98 | 13.79 | 13.90 | 293,200 | -1.13(-7.52%) |
Mar 26, 2020 | 14.34 | 15.11 | 14.34 | 15.03 | 283,342 | +0.73(+5.10%) |
Mar 25, 2020 | 14.08 | 14.59 | 13.64 | 14.30 | 322,740 | +0.17(+1.20%) |
Mar 24, 2020 | 13.87 | 14.18 | 13.55 | 14.13 | 397,180 | +0.61(+4.51%) |
Mar 23, 2020 | 13.26 | 13.53 | 12.81 | 13.52 | 513,924 | +0.19(+1.43%) |
Mar 20, 2020 | 13.50 | 13.78 | 13.09 | 13.33 | 519,500 | -0.11(-0.82%) |
Mar 19, 2020 | 12.41 | 13.76 | 12.00 | 13.44 | 486,130 | +0.90(+7.18%) |
Mar 18, 2020 | 12.69 | 13.30 | 12.08 | 12.54 | 411,572 | -0.83(-6.21%) |
Mar 17, 2020 | 12.55 | 13.41 | 12.55 | 13.37 | 496,962 | +1.01(+8.17%) |
Mar 16, 2020 | 12.52 | 13.05 | 12.18 | 12.36 | 427,637 | -1.18(-8.71%) |
Mar 13, 2020 | 13.42 | 13.72 | 13.06 | 13.54 | 397,800 | +0.55(+4.23%) |
Mar 12, 2020 | 13.44 | 14.09 | 12.88 | 12.99 | 430,867 | -1.26(-8.84%) |
Mar 11, 2020 | 14.70 | 14.81 | 14.14 | 14.25 | 274,830 | -0.75(-5.00%) |
Mar 10, 2020 | 14.74 | 15.23 | 14.28 | 15.00 | 327,949 | +0.58(+4.02%) |
Mar 09, 2020 | 15.08 | 15.25 | 14.38 | 14.42 | 353,491 | -1.26(-8.04%) |
Mar 06, 2020 | 15.53 | 15.77 | 15.28 | 15.68 | 264,400 | -0.35(-2.18%) |
Mar 05, 2020 | 16.15 | 16.28 | 15.92 | 16.03 | 251,093 | -0.42(-2.55%) |
Mar 04, 2020 | 16.12 | 16.48 | 15.99 | 16.45 | 195,501 | +0.41(+2.56%) |
Mar 03, 2020 | 16.26 | 16.57 | 15.91 | 16.04 | 205,561 | -0.20(-1.23%) |
Mar 02, 2020 | 15.36 | 16.25 | 15.32 | 16.24 | 291,934 | +0.72(+4.64%) |
Feb 28, 2020 | 15.67 | 15.78 | 15.23 | 15.52 | 359,600 | -0.50(-3.12%) |
Feb 27, 2020 | 16.48 | 16.71 | 16.00 | 16.02 | 196,263 | -0.63(-3.78%) |
Feb 26, 2020 | 16.63 | 16.88 | 16.54 | 16.65 | 132,587 | +0.05(+0.30%) |
Feb 25, 2020 | 16.92 | 16.99 | 16.60 | 16.60 | 141,246 | -0.31(-1.83%) |
Feb 24, 2020 | 16.95 | 17.09 | 15.52 | 16.91 | 126,758 | -0.30(-1.74%) |
Feb 21, 2020 | 17.25 | 17.26 | 17.12 | 17.21 | 113,000 | -0.03(-0.17%) |
Feb 20, 2020 | 17.06 | 17.25 | 17.06 | 17.24 | 110,138 | +0.15(+0.88%) |
Feb 19, 2020 | 17.17 | 17.26 | 16.98 | 17.09 | 102,944 | -0.06(-0.35%) |
Feb 18, 2020 | 17.09 | 17.18 | 16.28 | 17.15 | 114,321 | +0.00(+0.00%) |
Feb 14, 2020 | 17.30 | 17.30 | 16.60 | 17.15 | 121,700 | -0.15(-0.87%) |
Feb 13, 2020 | 17.26 | 17.32 | 17.20 | 17.30 | 123,996 | +0.00(+0.00%) |
Feb 12, 2020 | 17.34 | 17.34 | 17.10 | 17.30 | 112,512 | +0.00(+0.00%) |
Feb 11, 2020 | 17.25 | 17.30 | 17.20 | 17.30 | 101,103 | +0.07(+0.41%) |
Feb 10, 2020 | 17.26 | 17.30 | 16.62 | 17.23 | 108,920 | -0.06(-0.35%) |
Feb 07, 2020 | 17.24 | 17.31 | 17.24 | 17.29 | 133,300 | +0.03(+0.17%) |
Feb 06, 2020 | 17.10 | 17.34 | 17.08 | 17.26 | 210,796 | +0.07(+0.41%) |
Feb 05, 2020 | 17.05 | 17.19 | 17.00 | 17.19 | 328,168 | +0.21(+1.24%) |
Feb 04, 2020 | 17.00 | 17.07 | 16.96 | 16.98 | 220,911 | +0.00(+0.00%) |