Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.97 | 16.01 | 15.52 | 15.57 | 604 | -0.44(-2.77%) |
Apr 29, 2020 | 16.03 | 16.03 | 16.01 | 16.01 | 4,735 | +0.51(+3.28%) |
Apr 28, 2020 | 15.21 | 15.52 | 15.21 | 15.50 | 1,992 | +0.72(+4.87%) |
Apr 27, 2020 | 14.64 | 14.78 | 14.62 | 14.78 | 956 | +0.25(+1.71%) |
Apr 24, 2020 | 14.90 | 14.90 | 14.40 | 14.53 | 6,500 | -0.34(-2.28%) |
Apr 23, 2020 | 15.10 | 15.10 | 14.87 | 14.87 | 714 | -0.08(-0.54%) |
Apr 22, 2020 | 14.91 | 15.09 | 14.91 | 14.95 | 1,985 | +0.32(+2.18%) |
Apr 21, 2020 | 14.90 | 14.90 | 14.63 | 14.63 | 1,854 | -0.62(-4.03%) |
Apr 20, 2020 | 15.43 | 15.44 | 15.23 | 15.25 | 8,387 | -0.09(-0.59%) |
Apr 17, 2020 | 15.43 | 15.43 | 15.34 | 15.34 | 400 | -0.14(-0.94%) |
Apr 16, 2020 | 15.27 | 15.54 | 15.27 | 15.48 | 1,442 | +0.18(+1.21%) |
Apr 15, 2020 | 14.60 | 15.30 | 14.60 | 15.30 | 1,578 | +0.13(+0.88%) |
Apr 14, 2020 | 15.26 | 15.26 | 15.16 | 15.17 | 2,355 | +0.36(+2.44%) |
Apr 13, 2020 | 14.77 | 14.81 | 14.77 | 14.81 | 245 | -0.15(-1.03%) |
Apr 09, 2020 | 15.47 | 15.51 | 14.96 | 14.96 | 2,900 | -0.05(-0.36%) |
Apr 08, 2020 | 14.74 | 15.01 | 14.74 | 15.01 | 3,849 | +0.40(+2.74%) |
Apr 07, 2020 | 14.61 | 14.61 | 14.61 | 14.61 | 39 | +0.28(+1.97%) |
Apr 06, 2020 | 14.21 | 14.33 | 14.21 | 14.33 | 763 | +0.77(+5.68%) |
Apr 03, 2020 | 13.56 | 13.56 | 13.56 | 13.56 | 100 | -0.11(-0.81%) |
Apr 02, 2020 | 13.57 | 13.67 | 13.57 | 13.67 | 2,080 | +0.24(+1.78%) |
Apr 01, 2020 | 13.53 | 13.57 | 13.20 | 13.43 | 10,509 | -0.64(-4.55%) |
Mar 31, 2020 | 13.69 | 14.15 | 13.69 | 14.07 | 7,209 | +0.49(+3.62%) |
Mar 30, 2020 | 13.41 | 13.63 | 13.40 | 13.58 | 44,861 | +0.07(+0.54%) |
Mar 27, 2020 | 13.51 | 13.51 | 13.51 | 13.51 | 200 | -0.88(-6.09%) |
Mar 26, 2020 | 14.73 | 14.73 | 14.37 | 14.38 | 718 | +0.17(+1.20%) |
Mar 25, 2020 | 14.21 | 14.21 | 14.21 | 14.21 | 128 | +0.56(+4.13%) |
Mar 24, 2020 | 13.40 | 13.77 | 13.29 | 13.65 | 2,775 | +1.15(+9.16%) |
Mar 23, 2020 | 12.65 | 12.65 | 12.34 | 12.50 | 1,102 | -0.11(-0.83%) |
Mar 20, 2020 | 13.17 | 13.50 | 12.61 | 12.61 | 323,300 | -0.31(-2.41%) |
Mar 19, 2020 | 12.43 | 13.16 | 12.43 | 12.92 | 846 | +0.11(+0.83%) |
Mar 18, 2020 | 12.50 | 12.81 | 12.50 | 12.81 | 223 | -1.62(-11.24%) |
Mar 17, 2020 | 14.30 | 14.44 | 14.30 | 14.44 | 468 | +0.30(+2.15%) |
Mar 16, 2020 | 14.25 | 14.61 | 13.82 | 14.13 | 1,876 | -1.83(-11.49%) |
Mar 13, 2020 | 16.22 | 16.22 | 15.37 | 15.97 | 900 | +0.82(+5.39%) |
Mar 12, 2020 | 15.60 | 15.60 | 15.15 | 15.15 | 5,988 | -1.82(-10.72%) |
Mar 11, 2020 | 17.35 | 17.35 | 16.71 | 16.97 | 2,169 | -1.27(-6.97%) |
Mar 10, 2020 | 17.78 | 18.24 | 17.47 | 18.24 | 13,264 | +1.24(+7.30%) |
Mar 09, 2020 | 18.26 | 18.41 | 17.00 | 17.00 | 21,099 | -2.64(-13.43%) |
Mar 06, 2020 | 19.87 | 19.87 | 19.45 | 19.64 | 1,700 | -0.68(-3.37%) |
Mar 05, 2020 | 20.58 | 20.66 | 20.32 | 20.32 | 3,531 | -0.53(-2.53%) |
Mar 04, 2020 | 20.80 | 20.85 | 20.61 | 20.85 | 2,475 | +0.60(+2.98%) |
Mar 03, 2020 | 20.56 | 20.99 | 20.24 | 20.24 | 2,953 | -0.30(-1.44%) |
Mar 02, 2020 | 20.27 | 20.54 | 19.74 | 20.54 | 2,996 | +0.83(+4.19%) |
Feb 28, 2020 | 19.27 | 19.71 | 19.14 | 19.71 | 4,500 | -0.18(-0.91%) |
Feb 27, 2020 | 20.32 | 20.36 | 19.85 | 19.89 | 4,147 | -0.70(-3.38%) |
Feb 26, 2020 | 21.00 | 21.03 | 20.59 | 20.59 | 1,809 | -0.09(-0.43%) |
Feb 25, 2020 | 21.39 | 21.45 | 20.68 | 20.68 | 4,125 | -0.94(-4.35%) |
Feb 24, 2020 | 21.98 | 21.98 | 21.60 | 21.62 | 4,712 | -1.16(-5.11%) |
Feb 21, 2020 | 22.77 | 22.78 | 22.74 | 22.78 | 1,900 | +0.12(+0.52%) |
Feb 20, 2020 | 22.75 | 22.87 | 22.54 | 22.67 | 3,351 | +0.06(+0.25%) |
Feb 19, 2020 | 22.40 | 22.70 | 22.40 | 22.61 | 3,433 | +0.32(+1.43%) |
Feb 18, 2020 | 22.09 | 22.33 | 22.09 | 22.29 | 3,127 | -0.01(-0.06%) |
Feb 14, 2020 | 22.24 | 22.30 | 22.20 | 22.30 | 900 | +0.16(+0.72%) |
Feb 13, 2020 | 21.93 | 22.14 | 21.93 | 22.14 | 305 | -0.25(-1.10%) |
Feb 12, 2020 | 22.07 | 22.39 | 22.07 | 22.39 | 2,823 | +0.52(+2.38%) |
Feb 11, 2020 | 21.95 | 21.95 | 21.87 | 21.87 | 761 | -0.28(-1.25%) |
Feb 10, 2020 | 22.15 | 22.15 | 22.15 | 22.15 | 700 | +0.11(+0.48%) |
Feb 07, 2020 | 22.06 | 22.23 | 22.04 | 22.04 | 800 | -0.28(-1.24%) |
Feb 06, 2020 | 22.36 | 22.36 | 22.28 | 22.32 | 4,485 | +0.07(+0.33%) |
Feb 05, 2020 | 22.56 | 22.57 | 22.24 | 22.24 | 1,094 | -0.25(-1.10%) |
Feb 04, 2020 | 22.77 | 22.90 | 22.48 | 22.49 | 3,580 | +0.06(+0.26%) |