Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.65 | 15.65 | 15.54 | 15.54 | 2,781 | -0.28(-1.75%) |
Apr 29, 2020 | 15.82 | 15.82 | 15.82 | 15.82 | 123 | +0.53(+3.47%) |
Apr 28, 2020 | 15.56 | 15.56 | 15.29 | 15.29 | 697 | +0.06(+0.38%) |
Apr 27, 2020 | 15.19 | 15.23 | 15.19 | 15.23 | 821 | +0.41(+2.74%) |
Apr 24, 2020 | 14.83 | 14.83 | 14.83 | 14.83 | 115 | +0.21(+1.42%) |
Apr 23, 2020 | 14.62 | 14.62 | 14.62 | 14.62 | 227 | -0.13(-0.86%) |
Apr 22, 2020 | 14.75 | 14.75 | 14.75 | 14.75 | 42 | +0.13(+0.92%) |
Apr 21, 2020 | 14.70 | 14.70 | 14.61 | 14.61 | 757 | -0.29(-1.97%) |
Apr 20, 2020 | 15.02 | 15.02 | 14.91 | 14.91 | 1,846 | -0.25(-1.65%) |
Apr 17, 2020 | 15.17 | 15.17 | 15.08 | 15.16 | 693 | +0.29(+1.92%) |
Apr 16, 2020 | 14.87 | 14.87 | 14.87 | 14.87 | 581 | +0.05(+0.33%) |
Apr 15, 2020 | 14.91 | 14.91 | 14.82 | 14.82 | 2,699 | -0.82(-5.27%) |
Apr 14, 2020 | 15.78 | 15.78 | 15.64 | 15.64 | 3,360 | +0.11(+0.70%) |
Apr 13, 2020 | 15.73 | 15.73 | 15.41 | 15.54 | 3,497 | -0.23(-1.48%) |
Apr 09, 2020 | 15.69 | 15.79 | 15.69 | 15.77 | 925 | +0.32(+2.07%) |
Apr 08, 2020 | 15.37 | 15.45 | 15.37 | 15.45 | 452 | +0.14(+0.94%) |
Apr 07, 2020 | 15.49 | 15.49 | 15.31 | 15.31 | 2,838 | -0.02(-0.16%) |
Apr 06, 2020 | 15.03 | 15.33 | 15.02 | 15.33 | 3,066 | +0.88(+6.12%) |
Apr 03, 2020 | 14.77 | 14.77 | 14.44 | 14.45 | 1,156 | -0.49(-3.30%) |
Apr 02, 2020 | 14.97 | 15.03 | 14.83 | 14.94 | 3,934 | +0.33(+2.25%) |
Apr 01, 2020 | 14.89 | 14.89 | 14.61 | 14.61 | 2,723 | -0.56(-3.70%) |
Mar 31, 2020 | 15.10 | 15.22 | 15.10 | 15.17 | 480 | -0.11(-0.73%) |
Mar 30, 2020 | 14.98 | 15.30 | 14.98 | 15.28 | 3,621 | +0.14(+0.90%) |
Mar 27, 2020 | 15.04 | 15.27 | 15.04 | 15.15 | 4,279 | -0.54(-3.46%) |
Mar 26, 2020 | 15.41 | 15.69 | 15.42 | 15.69 | 4,314 | +0.44(+2.89%) |
Mar 25, 2020 | 14.76 | 15.25 | 14.76 | 15.25 | 2,630 | +0.53(+3.60%) |
Mar 24, 2020 | 14.70 | 14.93 | 14.57 | 14.72 | 5,004 | +0.94(+6.82%) |
Mar 23, 2020 | 13.70 | 13.97 | 13.70 | 13.78 | 7,182 | +0.16(+1.19%) |
Mar 20, 2020 | 14.07 | 14.07 | 13.62 | 13.62 | 2,313 | +0.17(+1.24%) |
Mar 19, 2020 | 13.65 | 13.65 | 13.45 | 13.45 | 1,273 | -0.03(-0.26%) |
Mar 18, 2020 | 13.34 | 13.81 | 13.23 | 13.49 | 2,882 | -0.25(-1.84%) |
Mar 17, 2020 | 13.88 | 13.99 | 13.65 | 13.74 | 6,453 | +0.43(+3.20%) |
Mar 16, 2020 | 13.12 | 13.88 | 13.12 | 13.31 | 8,050 | -1.88(-12.38%) |
Mar 13, 2020 | 16.93 | 16.93 | 14.57 | 15.20 | 405,874 | +1.44(+10.49%) |
Mar 12, 2020 | 15.19 | 15.19 | 13.55 | 13.75 | 5,388 | -2.48(-15.30%) |
Mar 11, 2020 | 16.42 | 16.42 | 16.12 | 16.24 | 2,951 | -0.72(-4.25%) |
Mar 10, 2020 | 16.76 | 16.96 | 16.66 | 16.96 | 2,078 | +0.15(+0.89%) |
Mar 09, 2020 | 17.54 | 17.71 | 16.81 | 16.81 | 5,150 | -2.30(-12.03%) |
Mar 06, 2020 | 19.01 | 19.11 | 19.01 | 19.11 | 1,387 | -0.29(-1.51%) |
Mar 05, 2020 | 19.66 | 19.66 | 19.40 | 19.40 | 1,950 | -0.75(-3.73%) |
Mar 04, 2020 | 19.76 | 20.15 | 19.76 | 20.15 | 2,299 | +0.66(+3.38%) |
Mar 03, 2020 | 19.59 | 19.93 | 19.49 | 19.49 | 1,758 | -0.45(-2.27%) |
Mar 02, 2020 | 19.74 | 19.95 | 19.63 | 19.95 | 4,801 | +0.04(+0.22%) |
Feb 28, 2020 | 19.67 | 19.90 | 19.43 | 19.90 | 4,742 | -0.13(-0.65%) |
Feb 27, 2020 | 20.34 | 20.50 | 20.03 | 20.03 | 6,187 | -0.36(-1.76%) |
Feb 26, 2020 | 20.39 | 20.39 | 20.39 | 20.39 | 192 | +0.23(+1.12%) |
Feb 25, 2020 | 20.62 | 20.62 | 20.14 | 20.16 | 5,133 | -0.43(-2.11%) |
Feb 24, 2020 | 20.60 | 20.61 | 20.57 | 20.60 | 3,951 | -1.18(-5.40%) |
Feb 21, 2020 | 21.77 | 21.77 | 21.77 | 21.77 | 115 | -0.25(-1.15%) |
Feb 20, 2020 | 22.03 | 22.03 | 22.03 | 22.03 | 5 | -0.28(-1.27%) |
Feb 19, 2020 | 22.31 | 22.31 | 22.31 | 22.31 | 250 | +0.12(+0.53%) |
Feb 18, 2020 | 22.19 | 22.19 | 22.14 | 22.19 | 2,379 | +0.35(+1.62%) |
Feb 14, 2020 | 21.85 | 21.85 | 21.84 | 21.84 | 693 | +0.01(+0.03%) |
Feb 13, 2020 | 21.83 | 21.83 | 21.83 | 21.83 | 65 | -0.14(-0.66%) |
Feb 12, 2020 | 21.99 | 21.99 | 21.95 | 21.98 | 1,201 | +0.09(+0.40%) |
Feb 11, 2020 | 21.89 | 21.90 | 21.89 | 21.89 | 576 | +0.11(+0.48%) |
Feb 10, 2020 | 21.79 | 21.79 | 21.79 | 21.79 | 143 | +0.05(+0.23%) |
Feb 07, 2020 | 21.73 | 21.73 | 21.73 | 21.73 | 115 | -0.16(-0.71%) |
Feb 06, 2020 | 21.82 | 21.89 | 21.82 | 21.89 | 921 | +0.20(+0.92%) |
Feb 05, 2020 | 21.65 | 21.69 | 21.64 | 21.69 | 1,503 | +0.31(+1.44%) |
Feb 04, 2020 | 21.41 | 21.42 | 21.38 | 21.38 | 978 | +0.32(+1.54%) |