Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.66 | 15.73 | 15.53 | 15.55 | 9,903 | -0.03(-0.20%) |
Apr 29, 2020 | 15.54 | 15.58 | 15.48 | 15.58 | 6,026 | +0.40(+2.67%) |
Apr 28, 2020 | 15.53 | 15.60 | 15.17 | 15.17 | 8,074 | -0.47(-2.99%) |
Apr 27, 2020 | 15.26 | 15.64 | 15.18 | 15.64 | 37,375 | +0.82(+5.52%) |
Apr 24, 2020 | 14.95 | 14.95 | 14.73 | 14.82 | 13,228 | +0.22(+1.49%) |
Apr 23, 2020 | 14.61 | 14.73 | 14.60 | 14.61 | 9,356 | -0.19(-1.32%) |
Apr 22, 2020 | 14.75 | 14.82 | 14.72 | 14.80 | 8,845 | +0.44(+3.09%) |
Apr 21, 2020 | 14.44 | 14.56 | 14.35 | 14.36 | 19,941 | -0.62(-4.16%) |
Apr 20, 2020 | 14.93 | 15.08 | 14.87 | 14.98 | 8,957 | +0.19(+1.26%) |
Apr 17, 2020 | 14.72 | 14.85 | 14.65 | 14.79 | 12,972 | -0.15(-0.99%) |
Apr 16, 2020 | 14.93 | 15.03 | 14.72 | 14.94 | 20,326 | +0.22(+1.48%) |
Apr 15, 2020 | 14.72 | 14.81 | 14.64 | 14.72 | 55,425 | +0.43(+3.00%) |
Apr 14, 2020 | 14.47 | 14.51 | 14.26 | 14.29 | 86,448 | +0.25(+1.77%) |
Apr 13, 2020 | 14.18 | 14.31 | 14.04 | 14.05 | 53,353 | -0.11(-0.77%) |
Apr 09, 2020 | 14.37 | 14.96 | 14.10 | 14.15 | 29,283 | -0.23(-1.57%) |
Apr 08, 2020 | 14.23 | 14.54 | 14.23 | 14.38 | 27,875 | +0.41(+2.95%) |
Apr 07, 2020 | 14.37 | 14.37 | 13.96 | 13.97 | 25,037 | +0.39(+2.87%) |
Apr 06, 2020 | 13.70 | 13.77 | 13.52 | 13.58 | 26,845 | +0.14(+1.04%) |
Apr 03, 2020 | 13.64 | 13.67 | 13.29 | 13.44 | 22,733 | -0.19(-1.37%) |
Apr 02, 2020 | 13.47 | 13.66 | 13.47 | 13.63 | 14,604 | +0.26(+1.92%) |
Apr 01, 2020 | 13.47 | 13.52 | 13.36 | 13.37 | 13,645 | -0.25(-1.83%) |
Mar 31, 2020 | 13.56 | 13.76 | 13.52 | 13.62 | 19,916 | +0.06(+0.46%) |
Mar 30, 2020 | 13.24 | 13.59 | 13.24 | 13.56 | 20,283 | +0.67(+5.20%) |
Mar 27, 2020 | 13.16 | 13.31 | 12.84 | 12.89 | 21,705 | -0.99(-7.13%) |
Mar 26, 2020 | 13.63 | 13.87 | 13.42 | 13.87 | 12,834 | +0.09(+0.62%) |
Mar 25, 2020 | 13.39 | 13.96 | 13.28 | 13.79 | 37,593 | +0.19(+1.37%) |
Mar 24, 2020 | 13.35 | 13.73 | 13.00 | 13.60 | 32,309 | +1.09(+8.71%) |
Mar 23, 2020 | 12.42 | 12.56 | 12.24 | 12.51 | 38,587 | +0.13(+1.07%) |
Mar 20, 2020 | 12.76 | 13.08 | 12.31 | 12.38 | 67,043 | +0.37(+3.11%) |
Mar 19, 2020 | 12.07 | 12.52 | 11.82 | 12.01 | 30,696 | -0.26(-2.10%) |
Mar 18, 2020 | 12.43 | 12.57 | 11.68 | 12.26 | 52,199 | -0.72(-5.52%) |
Mar 17, 2020 | 12.60 | 13.08 | 12.58 | 12.98 | 32,819 | +0.44(+3.54%) |
Mar 16, 2020 | 12.77 | 12.97 | 12.47 | 12.54 | 25,653 | -1.33(-9.60%) |
Mar 13, 2020 | 14.34 | 14.34 | 13.49 | 13.87 | 18,238 | +0.24(+1.77%) |
Mar 12, 2020 | 14.18 | 14.18 | 13.63 | 13.63 | 26,326 | -1.56(-10.30%) |
Mar 11, 2020 | 15.60 | 15.60 | 15.12 | 15.19 | 27,931 | -1.63(-9.72%) |
Mar 10, 2020 | 16.42 | 16.85 | 16.23 | 16.83 | 62,783 | +1.42(+9.20%) |
Mar 09, 2020 | 15.18 | 15.69 | 15.18 | 15.41 | 21,397 | -0.16(-1.05%) |
Mar 06, 2020 | 15.64 | 15.64 | 15.41 | 15.57 | 49,191 | +0.23(+1.47%) |
Mar 05, 2020 | 15.46 | 15.52 | 15.29 | 15.35 | 23,833 | -0.11(-0.71%) |
Mar 04, 2020 | 15.44 | 15.46 | 15.29 | 15.46 | 11,528 | -0.09(-0.55%) |
Mar 03, 2020 | 15.70 | 15.70 | 15.42 | 15.54 | 19,157 | +0.31(+2.02%) |
Mar 02, 2020 | 15.19 | 15.29 | 15.03 | 15.23 | 7,792 | +0.24(+1.63%) |
Feb 28, 2020 | 14.64 | 14.99 | 14.49 | 14.99 | 15,540 | +0.07(+0.47%) |
Feb 27, 2020 | 15.17 | 15.17 | 14.92 | 14.92 | 14,262 | -0.65(-4.20%) |
Feb 26, 2020 | 15.63 | 15.70 | 15.48 | 15.57 | 20,397 | +0.19(+1.27%) |
Feb 25, 2020 | 15.69 | 15.70 | 15.38 | 15.38 | 24,351 | -0.30(-1.89%) |
Feb 24, 2020 | 15.67 | 15.72 | 15.57 | 15.67 | 45,065 | -0.16(-1.03%) |
Feb 21, 2020 | 15.95 | 15.95 | 15.66 | 15.84 | 30,182 | -0.05(-0.29%) |
Feb 20, 2020 | 16.05 | 16.05 | 15.81 | 15.88 | 5,536 | -0.22(-1.35%) |
Feb 19, 2020 | 16.16 | 16.16 | 16.01 | 16.10 | 6,376 | +0.02(+0.12%) |
Feb 18, 2020 | 16.08 | 16.11 | 15.99 | 16.08 | 8,397 | +0.07(+0.44%) |
Feb 14, 2020 | 16.06 | 16.09 | 15.97 | 16.01 | 5,908 | +0.02(+0.12%) |
Feb 13, 2020 | 15.89 | 15.99 | 15.87 | 15.99 | 1,548 | -0.16(-0.96%) |
Feb 12, 2020 | 16.03 | 16.16 | 16.02 | 16.15 | 33,512 | +0.24(+1.52%) |
Feb 11, 2020 | 15.81 | 15.95 | 15.81 | 15.91 | 24,706 | +0.40(+2.58%) |
Feb 10, 2020 | 15.41 | 15.68 | 15.41 | 15.51 | 6,018 | +0.18(+1.20%) |
Feb 07, 2020 | 15.35 | 15.38 | 15.28 | 15.32 | 5,522 | -0.36(-2.28%) |
Feb 06, 2020 | 15.66 | 15.74 | 15.60 | 15.68 | 11,443 | +0.30(+1.98%) |
Feb 05, 2020 | 15.46 | 15.52 | 15.38 | 15.38 | 7,738 | +0.02(+0.10%) |
Feb 04, 2020 | 15.02 | 15.36 | 15.02 | 15.36 | 12,999 | +0.60(+4.06%) |