Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.42 | 15.42 | 14.52 | 14.52 | 21,218 | -0.22(-1.49%) |
Apr 29, 2020 | 15.33 | 15.33 | 14.50 | 14.74 | 14,975 | +0.00(+0.00%) |
Apr 28, 2020 | 14.99 | 15.44 | 14.50 | 14.74 | 42,164 | +0.15(+1.03%) |
Apr 27, 2020 | 14.89 | 15.49 | 14.59 | 14.59 | 12,087 | -0.41(-2.73%) |
Apr 24, 2020 | 15.10 | 15.85 | 14.76 | 15.00 | 34,900 | -0.49(-3.16%) |
Apr 23, 2020 | 15.35 | 15.88 | 14.66 | 15.49 | 6,350 | +0.48(+3.20%) |
Apr 22, 2020 | 15.11 | 15.86 | 14.46 | 15.01 | 12,552 | -0.24(-1.57%) |
Apr 21, 2020 | 14.90 | 15.25 | 14.48 | 15.25 | 7,785 | +0.00(+0.00%) |
Apr 20, 2020 | 15.35 | 15.89 | 14.66 | 15.25 | 6,415 | -0.06(-0.39%) |
Apr 17, 2020 | 15.28 | 15.72 | 14.92 | 15.31 | 10,500 | -0.44(-2.79%) |
Apr 16, 2020 | 15.64 | 15.95 | 15.00 | 15.75 | 5,499 | +0.25(+1.61%) |
Apr 15, 2020 | 14.86 | 15.90 | 14.55 | 15.50 | 23,840 | +0.50(+3.33%) |
Apr 14, 2020 | 14.80 | 15.45 | 14.79 | 15.00 | 18,682 | +0.39(+2.67%) |
Apr 13, 2020 | 14.55 | 14.67 | 14.11 | 14.61 | 10,092 | -0.16(-1.08%) |
Apr 09, 2020 | 14.38 | 15.08 | 14.10 | 14.77 | 11,600 | +0.70(+4.98%) |
Apr 08, 2020 | 13.77 | 14.47 | 13.36 | 14.07 | 9,487 | +0.07(+0.50%) |
Apr 07, 2020 | 14.51 | 14.51 | 13.39 | 14.00 | 10,416 | -0.30(-2.10%) |
Apr 06, 2020 | 14.50 | 14.50 | 13.76 | 14.30 | 7,278 | +0.30(+2.14%) |
Apr 03, 2020 | 14.11 | 14.11 | 12.59 | 14.00 | 29,100 | -0.50(-3.45%) |
Apr 02, 2020 | 14.09 | 14.69 | 13.06 | 14.50 | 24,305 | +0.00(+0.00%) |
Apr 01, 2020 | 15.08 | 15.08 | 13.69 | 14.50 | 13,319 | -0.80(-5.23%) |
Mar 31, 2020 | 14.18 | 15.30 | 14.10 | 15.30 | 8,804 | +1.11(+7.82%) |
Mar 30, 2020 | 14.22 | 14.24 | 13.50 | 14.19 | 12,256 | +0.23(+1.65%) |
Mar 27, 2020 | 13.26 | 14.04 | 13.26 | 13.96 | 29,800 | +0.44(+3.25%) |
Mar 26, 2020 | 14.15 | 14.20 | 12.80 | 13.52 | 60,547 | -0.44(-3.15%) |
Mar 25, 2020 | 14.37 | 14.41 | 13.77 | 13.96 | 59,669 | -0.56(-3.86%) |
Mar 24, 2020 | 15.00 | 15.09 | 14.27 | 14.52 | 37,432 | -0.48(-3.20%) |
Mar 23, 2020 | 14.10 | 15.00 | 13.00 | 15.00 | 31,207 | +0.60(+4.17%) |
Mar 20, 2020 | 13.42 | 14.87 | 13.35 | 14.40 | 14,200 | +0.90(+6.67%) |
Mar 19, 2020 | 15.22 | 15.22 | 12.56 | 13.50 | 26,913 | -1.80(-11.76%) |
Mar 18, 2020 | 15.35 | 15.36 | 12.99 | 15.30 | 25,077 | -0.86(-5.32%) |
Mar 17, 2020 | 16.01 | 16.50 | 13.34 | 16.16 | 59,792 | +0.16(+1.00%) |
Mar 16, 2020 | 15.53 | 16.40 | 14.50 | 16.00 | 125,132 | -0.80(-4.76%) |
Mar 13, 2020 | 16.00 | 16.80 | 14.14 | 16.80 | 46,700 | +1.11(+7.07%) |
Mar 12, 2020 | 15.53 | 15.74 | 14.73 | 15.69 | 234,564 | -0.33(-2.06%) |
Mar 11, 2020 | 16.04 | 16.50 | 15.72 | 16.02 | 38,640 | -0.02(-0.12%) |
Mar 10, 2020 | 15.90 | 16.38 | 15.90 | 16.04 | 10,583 | +0.14(+0.88%) |
Mar 09, 2020 | 13.01 | 15.93 | 13.00 | 15.90 | 30,665 | -0.84(-5.02%) |
Mar 06, 2020 | 16.45 | 16.80 | 16.25 | 16.74 | 16,500 | +0.17(+1.03%) |
Mar 05, 2020 | 16.49 | 16.69 | 16.26 | 16.57 | 12,150 | -0.05(-0.30%) |
Mar 04, 2020 | 16.15 | 16.70 | 16.15 | 16.62 | 18,802 | +0.62(+3.88%) |
Mar 03, 2020 | 16.15 | 16.47 | 15.72 | 16.00 | 36,662 | -0.25(-1.54%) |
Mar 02, 2020 | 15.79 | 16.30 | 15.79 | 16.25 | 27,792 | +0.25(+1.56%) |
Feb 28, 2020 | 15.90 | 16.18 | 15.32 | 16.00 | 64,300 | -0.02(-0.12%) |
Feb 27, 2020 | 16.42 | 16.55 | 15.54 | 16.02 | 35,697 | -0.52(-3.14%) |
Feb 26, 2020 | 16.51 | 16.56 | 16.31 | 16.54 | 29,988 | +0.01(+0.04%) |
Feb 25, 2020 | 16.30 | 16.60 | 16.01 | 16.53 | 52,430 | +0.48(+3.01%) |
Feb 24, 2020 | 15.84 | 16.10 | 15.03 | 16.05 | 47,018 | +0.07(+0.44%) |
Feb 21, 2020 | 14.98 | 16.10 | 14.98 | 15.98 | 55,400 | +1.00(+6.64%) |
Feb 20, 2020 | 14.20 | 15.35 | 14.19 | 14.98 | 33,214 | +0.84(+5.98%) |
Feb 19, 2020 | 13.83 | 14.19 | 13.78 | 14.14 | 12,732 | +0.31(+2.24%) |
Feb 18, 2020 | 13.80 | 13.90 | 13.66 | 13.83 | 5,585 | +0.13(+0.95%) |
Feb 14, 2020 | 13.80 | 13.80 | 13.60 | 13.70 | 14,200 | +0.00(+0.00%) |
Feb 13, 2020 | 13.35 | 13.77 | 13.18 | 13.70 | 11,808 | +0.34(+2.54%) |
Feb 12, 2020 | 12.75 | 13.37 | 12.64 | 13.36 | 28,016 | +0.71(+5.61%) |
Feb 11, 2020 | 12.48 | 13.06 | 12.35 | 12.65 | 24,786 | +0.39(+3.18%) |
Feb 10, 2020 | 12.30 | 12.47 | 12.20 | 12.26 | 27,222 | -0.21(-1.68%) |
Feb 07, 2020 | 12.25 | 12.60 | 12.25 | 12.47 | 26,300 | +0.11(+0.89%) |
Feb 06, 2020 | 12.25 | 12.41 | 12.25 | 12.36 | 14,301 | +0.21(+1.73%) |
Feb 05, 2020 | 12.03 | 12.15 | 11.99 | 12.15 | 7,673 | +0.34(+2.88%) |
Feb 04, 2020 | 12.01 | 12.22 | 11.81 | 11.81 | 15,147 | -0.19(-1.58%) |