Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.36 | 14.55 | 14.35 | 14.53 | 390,491 | +0.14(+0.99%) |
Apr 29, 2020 | 14.30 | 14.46 | 14.26 | 14.39 | 201,060 | +0.09(+0.66%) |
Apr 28, 2020 | 14.39 | 14.41 | 14.30 | 14.30 | 226,263 | -0.17(-1.18%) |
Apr 27, 2020 | 14.22 | 14.49 | 14.22 | 14.47 | 374,277 | +0.27(+1.87%) |
Apr 24, 2020 | 14.32 | 14.33 | 14.20 | 14.20 | 51,153 | -0.04(-0.27%) |
Apr 23, 2020 | 14.25 | 14.37 | 14.21 | 14.24 | 462,698 | -0.08(-0.53%) |
Apr 22, 2020 | 14.26 | 14.41 | 14.26 | 14.32 | 331,991 | +0.15(+1.04%) |
Apr 21, 2020 | 14.08 | 14.22 | 14.08 | 14.17 | 1,241,614 | -0.18(-1.29%) |
Apr 20, 2020 | 14.39 | 14.46 | 14.35 | 14.35 | 1,070,361 | -0.12(-0.85%) |
Apr 17, 2020 | 14.30 | 14.51 | 14.22 | 14.48 | 99,459 | +0.18(+1.26%) |
Apr 16, 2020 | 14.34 | 14.37 | 14.22 | 14.30 | 4,303,329 | -0.16(-1.11%) |
Apr 15, 2020 | 14.55 | 14.59 | 14.39 | 14.46 | 4,335,111 | -0.38(-2.56%) |
Apr 14, 2020 | 14.88 | 14.88 | 14.73 | 14.84 | 1,526,063 | +0.01(+0.06%) |
Apr 13, 2020 | 14.68 | 14.83 | 14.64 | 14.83 | 1,640,799 | +0.14(+0.97%) |
Apr 09, 2020 | 14.74 | 14.90 | 14.64 | 14.69 | 493,080 | -0.04(-0.26%) |
Apr 08, 2020 | 14.70 | 14.78 | 14.61 | 14.72 | 668,823 | +0.14(+0.98%) |
Apr 07, 2020 | 14.70 | 14.79 | 14.55 | 14.58 | 290,362 | +0.16(+1.12%) |
Apr 06, 2020 | 14.52 | 14.64 | 14.41 | 14.42 | 383,979 | +0.03(+0.20%) |
Apr 03, 2020 | 14.41 | 14.43 | 14.25 | 14.39 | 480,740 | -0.05(-0.33%) |
Apr 02, 2020 | 14.33 | 14.55 | 14.33 | 14.44 | 411,569 | -0.08(-0.52%) |
Apr 01, 2020 | 14.27 | 14.57 | 14.27 | 14.52 | 249,105 | -0.20(-1.35%) |
Mar 31, 2020 | 14.52 | 14.77 | 14.52 | 14.71 | 94,576 | +0.31(+2.17%) |
Mar 30, 2020 | 14.46 | 14.77 | 14.23 | 14.40 | 498,172 | -0.08(-0.52%) |
Mar 27, 2020 | 14.65 | 14.77 | 14.46 | 14.48 | 272,644 | -0.42(-2.80%) |
Mar 26, 2020 | 14.81 | 15.06 | 14.66 | 14.89 | 402,252 | -0.07(-0.44%) |
Mar 25, 2020 | 14.98 | 15.10 | 14.46 | 14.96 | 815,890 | +0.12(+0.80%) |
Mar 24, 2020 | 14.57 | 15.08 | 14.57 | 14.84 | 205,850 | +0.12(+0.84%) |
Mar 23, 2020 | 16.44 | 16.44 | 14.45 | 14.72 | 435,360 | -0.56(-3.65%) |
Mar 20, 2020 | 15.56 | 15.99 | 15.16 | 15.28 | 558,035 | -1.25(-7.56%) |
Mar 19, 2020 | 15.76 | 16.55 | 15.64 | 16.53 | 695,647 | +0.33(+2.04%) |
Mar 18, 2020 | 15.97 | 16.77 | 15.80 | 16.20 | 2,101,898 | +0.23(+1.42%) |
Mar 17, 2020 | 15.37 | 15.97 | 14.78 | 15.97 | 641,745 | +0.95(+6.30%) |
Mar 16, 2020 | 14.99 | 15.52 | 14.72 | 15.02 | 998,649 | -0.64(-4.11%) |
Mar 13, 2020 | 15.61 | 15.85 | 15.15 | 15.67 | 1,124,103 | +0.18(+1.16%) |
Mar 12, 2020 | 14.00 | 15.59 | 14.00 | 15.49 | 1,336,165 | +0.17(+1.11%) |
Mar 11, 2020 | 14.93 | 15.33 | 14.77 | 15.32 | 913,549 | +0.18(+1.19%) |
Mar 10, 2020 | 14.64 | 15.18 | 14.38 | 15.14 | 1,783,202 | +0.62(+4.30%) |
Mar 09, 2020 | 13.87 | 14.52 | 13.58 | 14.51 | 2,569,542 | -0.47(-3.16%) |
Mar 06, 2020 | 14.92 | 15.32 | 14.75 | 14.98 | 3,650,642 | -0.84(-5.29%) |
Mar 05, 2020 | 15.97 | 15.99 | 15.78 | 15.82 | 1,288,368 | -0.39(-2.42%) |
Mar 04, 2020 | 16.03 | 16.25 | 15.94 | 16.21 | 6,016,056 | +0.17(+1.06%) |
Mar 03, 2020 | 16.29 | 16.45 | 15.69 | 16.04 | 2,786,768 | -0.25(-1.51%) |
Mar 02, 2020 | 16.15 | 16.30 | 16.01 | 16.29 | 3,632,922 | +0.14(+0.88%) |
Feb 28, 2020 | 16.26 | 16.29 | 16.09 | 16.15 | 3,356,667 | -0.39(-2.35%) |
Feb 27, 2020 | 16.45 | 16.65 | 16.41 | 16.54 | 3,961,875 | -0.17(-1.02%) |
Feb 26, 2020 | 16.75 | 16.78 | 16.55 | 16.71 | 1,932,857 | +0.09(+0.57%) |
Feb 25, 2020 | 16.72 | 16.73 | 16.55 | 16.61 | 2,045,410 | -0.10(-0.62%) |
Feb 24, 2020 | 16.64 | 16.74 | 16.63 | 16.72 | 1,890,121 | -0.25(-1.45%) |
Feb 21, 2020 | 16.98 | 17.01 | 16.87 | 16.96 | 1,976,537 | -0.17(-0.99%) |
Feb 20, 2020 | 17.19 | 17.20 | 17.08 | 17.13 | 2,209,786 | -0.12(-0.71%) |
Feb 19, 2020 | 17.30 | 17.32 | 17.25 | 17.25 | 695,588 | +0.00(+0.00%) |
Feb 18, 2020 | 17.27 | 17.32 | 17.20 | 17.25 | 1,203,965 | -0.11(-0.65%) |
Feb 14, 2020 | 17.35 | 17.38 | 17.31 | 17.37 | 931,080 | -0.09(-0.51%) |
Feb 13, 2020 | 17.51 | 17.53 | 17.42 | 17.46 | 899,678 | -0.06(-0.35%) |
Feb 12, 2020 | 17.49 | 17.55 | 17.49 | 17.52 | 378,676 | +0.09(+0.54%) |
Feb 11, 2020 | 17.37 | 17.44 | 17.36 | 17.43 | 382,287 | +0.08(+0.44%) |
Feb 10, 2020 | 17.31 | 17.36 | 17.29 | 17.35 | 477,552 | -0.05(-0.27%) |
Feb 07, 2020 | 17.42 | 17.44 | 17.34 | 17.40 | 676,217 | -0.19(-1.08%) |
Feb 06, 2020 | 17.65 | 17.68 | 17.58 | 17.59 | 1,160,782 | -0.09(-0.54%) |
Feb 05, 2020 | 17.64 | 17.69 | 17.60 | 17.68 | 1,339,852 | +0.19(+1.08%) |
Feb 04, 2020 | 17.43 | 17.54 | 17.43 | 17.49 | 1,865,418 | +0.25(+1.43%) |