Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.45 | 14.45 | 14.37 | 14.43 | 1,972 | -0.18(-1.23%) |
Apr 29, 2020 | 14.60 | 14.61 | 14.58 | 14.61 | 903 | +0.28(+1.92%) |
Apr 28, 2020 | 14.37 | 14.43 | 14.33 | 14.33 | 5,988 | +0.04(+0.29%) |
Apr 27, 2020 | 14.27 | 14.29 | 14.24 | 14.29 | 13,300 | +0.21(+1.47%) |
Apr 24, 2020 | 13.98 | 14.08 | 13.98 | 14.08 | 2,347 | +0.08(+0.56%) |
Apr 23, 2020 | 14.12 | 14.12 | 14.00 | 14.00 | 2,027 | +0.03(+0.21%) |
Apr 22, 2020 | 13.91 | 13.98 | 13.90 | 13.97 | 3,560 | +0.15(+1.06%) |
Apr 21, 2020 | 13.83 | 13.83 | 13.83 | 13.83 | 38 | -0.22(-1.56%) |
Apr 20, 2020 | 14.11 | 14.11 | 14.05 | 14.05 | 20,738 | -0.15(-1.08%) |
Apr 17, 2020 | 14.19 | 14.20 | 14.13 | 14.20 | 1,122 | +0.26(+1.90%) |
Apr 16, 2020 | 13.97 | 13.97 | 13.93 | 13.93 | 944 | -0.02(-0.14%) |
Apr 15, 2020 | 13.95 | 13.95 | 13.95 | 13.95 | 34 | -0.28(-1.94%) |
Apr 14, 2020 | 14.23 | 14.23 | 14.23 | 14.23 | 599 | +0.18(+1.25%) |
Apr 13, 2020 | 14.06 | 14.11 | 13.96 | 14.05 | 13,283 | -0.14(-0.99%) |
Apr 09, 2020 | 14.27 | 14.30 | 14.19 | 14.19 | 11,535 | +0.16(+1.12%) |
Apr 08, 2020 | 13.79 | 14.04 | 13.79 | 14.04 | 2,967 | +0.25(+1.81%) |
Apr 07, 2020 | 13.89 | 13.91 | 13.78 | 13.79 | 4,581 | +0.10(+0.71%) |
Apr 06, 2020 | 13.66 | 13.69 | 13.64 | 13.69 | 1,140 | +0.47(+3.54%) |
Apr 03, 2020 | 13.22 | 13.22 | 13.22 | 13.22 | 102 | -0.08(-0.63%) |
Apr 02, 2020 | 13.31 | 13.31 | 13.31 | 13.31 | 4 | +0.23(+1.74%) |
Apr 01, 2020 | 13.21 | 13.21 | 13.08 | 13.08 | 3,070 | -0.65(-4.75%) |
Mar 31, 2020 | 13.88 | 14.04 | 13.73 | 13.73 | 1,466 | -0.22(-1.60%) |
Mar 30, 2020 | 13.69 | 13.97 | 13.67 | 13.96 | 5,698 | +0.33(+2.46%) |
Mar 27, 2020 | 13.54 | 13.79 | 13.52 | 13.62 | 186,507 | -0.49(-3.47%) |
Mar 26, 2020 | 13.75 | 14.11 | 13.72 | 14.11 | 27,523 | +0.77(+5.75%) |
Mar 25, 2020 | 12.94 | 13.76 | 12.93 | 13.34 | 71,823 | +0.35(+2.73%) |
Mar 24, 2020 | 12.75 | 13.00 | 12.57 | 12.99 | 95,748 | +0.95(+7.93%) |
Mar 23, 2020 | 12.04 | 12.04 | 11.99 | 12.03 | 954 | -0.33(-2.68%) |
Mar 20, 2020 | 12.82 | 12.82 | 12.37 | 12.37 | 12,305 | -0.58(-4.45%) |
Mar 19, 2020 | 12.87 | 13.10 | 12.87 | 12.94 | 7,152 | +0.09(+0.73%) |
Mar 18, 2020 | 12.93 | 12.93 | 12.30 | 12.85 | 5,266 | -0.72(-5.28%) |
Mar 17, 2020 | 13.00 | 13.57 | 12.84 | 13.57 | 1,268 | +0.57(+4.41%) |
Mar 16, 2020 | 12.61 | 13.35 | 12.61 | 12.99 | 8,597 | -1.43(-9.94%) |
Mar 13, 2020 | 13.67 | 14.43 | 13.66 | 14.43 | 7,280 | +0.95(+7.05%) |
Mar 12, 2020 | 13.64 | 13.64 | 12.90 | 13.48 | 24,965 | -1.40(-9.43%) |
Mar 11, 2020 | 15.18 | 15.18 | 14.88 | 14.88 | 1,288 | -0.80(-5.08%) |
Mar 10, 2020 | 15.16 | 15.67 | 14.88 | 15.67 | 7,757 | +0.59(+3.93%) |
Mar 09, 2020 | 14.77 | 15.35 | 14.77 | 15.08 | 6,274 | -1.32(-8.06%) |
Mar 06, 2020 | 16.13 | 16.41 | 16.10 | 16.40 | 13,433 | -0.28(-1.66%) |
Mar 05, 2020 | 16.83 | 16.87 | 16.60 | 16.68 | 8,776 | -0.62(-3.59%) |
Mar 04, 2020 | 16.90 | 17.30 | 16.90 | 17.30 | 3,211 | +0.62(+3.71%) |
Mar 03, 2020 | 16.84 | 16.84 | 16.68 | 16.68 | 2,180 | -0.43(-2.54%) |
Mar 02, 2020 | 16.78 | 17.12 | 16.78 | 17.12 | 1,854 | +0.71(+4.33%) |
Feb 28, 2020 | 16.14 | 16.41 | 16.14 | 16.41 | 3,384 | -0.38(-2.29%) |
Feb 27, 2020 | 16.82 | 17.29 | 16.79 | 16.79 | 4,771 | -0.68(-3.89%) |
Feb 26, 2020 | 17.75 | 17.75 | 17.47 | 17.47 | 1,344 | -0.14(-0.79%) |
Feb 25, 2020 | 17.77 | 17.80 | 17.61 | 17.61 | 2,822 | -0.63(-3.43%) |
Feb 24, 2020 | 18.34 | 18.35 | 18.16 | 18.24 | 6,667 | -0.58(-3.10%) |
Feb 21, 2020 | 18.81 | 18.82 | 18.77 | 18.82 | 2,563 | -0.14(-0.74%) |
Feb 20, 2020 | 18.96 | 18.96 | 18.96 | 18.96 | 115 | -0.02(-0.11%) |
Feb 19, 2020 | 19.00 | 19.02 | 18.87 | 18.98 | 2,943 | +0.09(+0.46%) |
Feb 18, 2020 | 18.83 | 18.89 | 18.83 | 18.89 | 2,640 | -0.05(-0.28%) |
Feb 14, 2020 | 18.95 | 18.95 | 18.90 | 18.95 | 5,229 | -0.03(-0.15%) |
Feb 13, 2020 | 19.01 | 19.01 | 18.98 | 18.98 | 541 | -0.07(-0.36%) |
Feb 12, 2020 | 19.05 | 19.06 | 19.03 | 19.04 | 3,382 | +0.09(+0.50%) |
Feb 11, 2020 | 18.98 | 18.99 | 18.93 | 18.95 | 2,383 | +0.12(+0.62%) |
Feb 10, 2020 | 18.79 | 18.84 | 18.79 | 18.83 | 6,406 | +0.05(+0.27%) |
Feb 07, 2020 | 18.82 | 18.82 | 18.78 | 18.78 | 717 | -0.15(-0.80%) |
Feb 06, 2020 | 18.93 | 18.93 | 18.93 | 18.93 | 102 | +0.02(+0.10%) |
Feb 05, 2020 | 18.82 | 18.91 | 18.78 | 18.91 | 2,640 | +0.34(+1.81%) |
Feb 04, 2020 | 18.57 | 18.59 | 18.57 | 18.58 | 366 | +0.29(+1.57%) |