Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.38 | 15.42 | 15.27 | 15.31 | 58,246 | -0.03(-0.17%) |
Apr 29, 2020 | 15.27 | 15.42 | 15.26 | 15.33 | 119,037 | +0.16(+1.05%) |
Apr 28, 2020 | 15.26 | 15.38 | 15.16 | 15.17 | 58,723 | -0.04(-0.29%) |
Apr 27, 2020 | 15.13 | 15.30 | 15.07 | 15.22 | 95,658 | +0.15(+0.99%) |
Apr 24, 2020 | 15.10 | 15.13 | 14.97 | 15.07 | 108,719 | +0.07(+0.47%) |
Apr 23, 2020 | 15.05 | 15.11 | 14.95 | 15.00 | 57,058 | -0.04(-0.23%) |
Apr 22, 2020 | 14.98 | 15.09 | 14.87 | 15.03 | 57,201 | +0.29(+1.97%) |
Apr 21, 2020 | 14.90 | 14.98 | 14.57 | 14.74 | 83,104 | -0.23(-1.53%) |
Apr 20, 2020 | 15.09 | 15.20 | 14.90 | 14.97 | 134,698 | -0.20(-1.34%) |
Apr 17, 2020 | 15.32 | 15.56 | 15.04 | 15.17 | 514,772 | +0.09(+0.58%) |
Apr 16, 2020 | 15.19 | 15.19 | 15.02 | 15.09 | 52,095 | +0.04(+0.23%) |
Apr 15, 2020 | 14.98 | 15.16 | 14.93 | 15.05 | 140,011 | +0.02(+0.12%) |
Apr 14, 2020 | 15.23 | 15.23 | 15.03 | 15.03 | 78,341 | -0.06(-0.41%) |
Apr 13, 2020 | 15.02 | 15.17 | 14.98 | 15.09 | 186,252 | +0.04(+0.23%) |
Apr 09, 2020 | 15.21 | 15.22 | 14.94 | 15.06 | 245,583 | +0.04(+0.23%) |
Apr 08, 2020 | 15.15 | 15.20 | 14.98 | 15.02 | 158,705 | +0.06(+0.41%) |
Apr 07, 2020 | 15.08 | 15.08 | 14.82 | 14.96 | 167,377 | +0.06(+0.41%) |
Apr 06, 2020 | 15.08 | 15.08 | 14.82 | 14.90 | 69,350 | +0.20(+1.38%) |
Apr 03, 2020 | 14.73 | 14.73 | 14.55 | 14.70 | 84,206 | +0.03(+0.18%) |
Apr 02, 2020 | 14.28 | 14.72 | 14.28 | 14.67 | 52,168 | +0.27(+1.90%) |
Apr 01, 2020 | 14.30 | 14.66 | 14.28 | 14.40 | 90,149 | -0.34(-2.33%) |
Mar 31, 2020 | 14.77 | 14.84 | 14.58 | 14.74 | 50,937 | +0.01(+0.06%) |
Mar 30, 2020 | 14.53 | 14.78 | 14.50 | 14.73 | 365,522 | +0.22(+1.52%) |
Mar 27, 2020 | 13.99 | 14.57 | 13.96 | 14.51 | 119,841 | +0.15(+1.04%) |
Mar 26, 2020 | 14.22 | 14.54 | 13.99 | 14.36 | 110,307 | +0.18(+1.30%) |
Mar 25, 2020 | 14.00 | 14.67 | 13.91 | 14.18 | 273,423 | +0.19(+1.39%) |
Mar 24, 2020 | 13.56 | 14.30 | 13.56 | 13.98 | 270,473 | +1.07(+8.25%) |
Mar 23, 2020 | 13.43 | 13.54 | 12.81 | 12.92 | 267,963 | -0.76(-5.53%) |
Mar 20, 2020 | 14.09 | 14.23 | 13.65 | 13.67 | 197,031 | -0.23(-1.64%) |
Mar 19, 2020 | 13.81 | 14.41 | 13.60 | 13.90 | 193,863 | -0.11(-0.75%) |
Mar 18, 2020 | 13.67 | 14.45 | 12.91 | 14.01 | 363,215 | -0.71(-4.82%) |
Mar 17, 2020 | 14.15 | 14.81 | 13.81 | 14.72 | 661,648 | +0.84(+6.06%) |
Mar 16, 2020 | 13.72 | 14.80 | 13.61 | 13.88 | 210,608 | -1.77(-11.32%) |
Mar 13, 2020 | 14.83 | 15.74 | 14.46 | 15.65 | 281,343 | +1.26(+8.78%) |
Mar 12, 2020 | 14.52 | 15.88 | 14.11 | 14.38 | 285,974 | -1.60(-9.98%) |
Mar 11, 2020 | 16.37 | 16.41 | 15.80 | 15.98 | 126,805 | -0.77(-4.60%) |
Mar 10, 2020 | 16.54 | 16.82 | 15.84 | 16.75 | 561,826 | +0.63(+3.92%) |
Mar 09, 2020 | 15.60 | 16.53 | 14.99 | 16.12 | 317,298 | -1.24(-7.17%) |
Mar 06, 2020 | 17.28 | 17.49 | 16.93 | 17.36 | 119,337 | -0.40(-2.27%) |
Mar 05, 2020 | 17.94 | 18.03 | 17.61 | 17.77 | 76,445 | -0.56(-3.06%) |
Mar 04, 2020 | 17.85 | 18.33 | 17.78 | 18.33 | 108,925 | +0.74(+4.19%) |
Mar 03, 2020 | 18.03 | 18.42 | 17.43 | 17.59 | 212,432 | -0.46(-2.53%) |
Mar 02, 2020 | 17.28 | 18.12 | 17.25 | 18.05 | 340,825 | +0.77(+4.46%) |
Feb 28, 2020 | 16.97 | 17.35 | 16.67 | 17.28 | 213,346 | -0.15(-0.86%) |
Feb 27, 2020 | 17.97 | 18.08 | 17.38 | 17.43 | 172,218 | -0.77(-4.24%) |
Feb 26, 2020 | 18.31 | 18.55 | 18.12 | 18.20 | 89,640 | -0.06(-0.34%) |
Feb 25, 2020 | 18.79 | 18.84 | 18.20 | 18.26 | 54,326 | -0.56(-2.98%) |
Feb 24, 2020 | 18.89 | 18.93 | 18.70 | 18.82 | 68,390 | -0.46(-2.36%) |
Feb 21, 2020 | 19.24 | 19.30 | 19.16 | 19.27 | 281,115 | -0.03(-0.14%) |
Feb 20, 2020 | 19.32 | 19.36 | 19.27 | 19.30 | 142,125 | -0.07(-0.36%) |
Feb 19, 2020 | 19.35 | 19.38 | 19.32 | 19.37 | 35,984 | +0.04(+0.18%) |
Feb 18, 2020 | 19.36 | 19.36 | 19.26 | 19.34 | 151,054 | +0.01(+0.05%) |
Feb 14, 2020 | 19.25 | 19.33 | 19.25 | 19.33 | 54,420 | +0.09(+0.46%) |
Feb 13, 2020 | 19.20 | 19.28 | 19.20 | 19.24 | 52,140 | -0.04(-0.18%) |
Feb 12, 2020 | 19.26 | 19.33 | 19.26 | 19.27 | 33,442 | +0.02(+0.09%) |
Feb 11, 2020 | 19.27 | 19.31 | 19.21 | 19.26 | 52,539 | +0.03(+0.14%) |
Feb 10, 2020 | 19.09 | 19.23 | 19.09 | 19.23 | 87,615 | +0.10(+0.53%) |
Feb 07, 2020 | 19.12 | 19.20 | 19.12 | 19.13 | 441,980 | -0.04(-0.21%) |
Feb 06, 2020 | 19.14 | 19.19 | 19.14 | 19.17 | 45,174 | +0.03(+0.14%) |
Feb 05, 2020 | 19.08 | 19.16 | 19.05 | 19.14 | 70,488 | +0.15(+0.78%) |
Feb 04, 2020 | 18.92 | 19.04 | 18.92 | 18.99 | 27,628 | +0.22(+1.17%) |