Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.21 | 16.23 | 15.97 | 16.00 | 3,049 | -0.57(-3.45%) |
Apr 29, 2020 | 16.23 | 16.64 | 16.23 | 16.57 | 6,054 | +0.79(+5.03%) |
Apr 28, 2020 | 15.64 | 15.94 | 15.51 | 15.78 | 853 | +0.42(+2.70%) |
Apr 27, 2020 | 15.12 | 15.46 | 15.12 | 15.37 | 4,688 | +0.39(+2.63%) |
Apr 24, 2020 | 14.92 | 14.97 | 14.73 | 14.97 | 6,631 | +0.21(+1.44%) |
Apr 23, 2020 | 14.76 | 15.01 | 14.66 | 14.76 | 12,049 | +0.23(+1.59%) |
Apr 22, 2020 | 14.86 | 14.86 | 14.46 | 14.53 | 7,870 | -0.03(-0.19%) |
Apr 21, 2020 | 14.52 | 14.66 | 14.50 | 14.55 | 6,904 | -0.34(-2.30%) |
Apr 20, 2020 | 15.01 | 15.22 | 14.82 | 14.90 | 14,644 | -0.47(-3.03%) |
Apr 17, 2020 | 15.30 | 15.36 | 15.28 | 15.36 | 842 | +0.54(+3.61%) |
Apr 16, 2020 | 14.93 | 14.93 | 14.60 | 14.83 | 17,531 | -0.25(-1.67%) |
Apr 15, 2020 | 15.11 | 15.14 | 14.82 | 15.08 | 10,534 | -0.33(-2.14%) |
Apr 14, 2020 | 15.47 | 15.76 | 15.40 | 15.41 | 12,497 | +0.38(+2.53%) |
Apr 13, 2020 | 15.47 | 15.47 | 14.88 | 15.03 | 2,001 | -0.47(-3.01%) |
Apr 09, 2020 | 15.56 | 15.97 | 15.42 | 15.50 | 46,628 | +0.42(+2.78%) |
Apr 08, 2020 | 14.94 | 15.08 | 14.89 | 15.08 | 20,530 | +0.62(+4.25%) |
Apr 07, 2020 | 14.83 | 15.01 | 14.46 | 14.46 | 69,648 | +0.57(+4.12%) |
Apr 06, 2020 | 13.58 | 13.94 | 13.57 | 13.89 | 110,274 | +1.09(+8.49%) |
Apr 03, 2020 | 13.23 | 13.23 | 12.70 | 12.80 | 2,210 | -0.25(-1.92%) |
Apr 02, 2020 | 13.15 | 13.21 | 12.86 | 13.05 | 1,424 | -0.21(-1.62%) |
Apr 01, 2020 | 13.64 | 13.67 | 13.26 | 13.27 | 7,677 | -1.10(-7.68%) |
Mar 31, 2020 | 14.71 | 14.74 | 14.37 | 14.37 | 1,271 | -0.09(-0.63%) |
Mar 30, 2020 | 14.43 | 14.67 | 14.43 | 14.46 | 4,635 | -0.16(-1.09%) |
Mar 27, 2020 | 15.02 | 15.02 | 14.52 | 14.62 | 3,894 | -0.90(-5.82%) |
Mar 26, 2020 | 15.40 | 15.92 | 15.39 | 15.52 | 15,108 | +0.41(+2.70%) |
Mar 25, 2020 | 14.32 | 15.88 | 14.32 | 15.12 | 9,565 | +1.01(+7.15%) |
Mar 24, 2020 | 13.75 | 14.11 | 13.70 | 14.11 | 3,079 | +1.97(+16.22%) |
Mar 23, 2020 | 12.32 | 12.37 | 11.95 | 12.14 | 6,495 | -0.11(-0.87%) |
Mar 20, 2020 | 12.83 | 13.41 | 12.21 | 12.25 | 14,240 | -0.25(-2.01%) |
Mar 19, 2020 | 11.97 | 12.74 | 11.97 | 12.50 | 6,942 | +0.15(+1.18%) |
Mar 18, 2020 | 13.44 | 13.44 | 11.57 | 12.35 | 2,539 | -1.93(-13.50%) |
Mar 17, 2020 | 14.21 | 14.28 | 14.20 | 14.28 | 848 | -0.30(-2.07%) |
Mar 16, 2020 | 15.58 | 16.35 | 14.58 | 14.58 | 5,333 | -1.15(-7.32%) |
Mar 13, 2020 | 16.12 | 16.12 | 15.23 | 15.73 | 15,189 | +0.53(+3.46%) |
Mar 12, 2020 | 15.76 | 15.91 | 15.17 | 15.21 | 11,159 | -2.06(-11.95%) |
Mar 11, 2020 | 17.15 | 17.27 | 17.15 | 17.27 | 6,178 | -0.75(-4.14%) |
Mar 10, 2020 | 17.62 | 18.02 | 17.19 | 18.02 | 5,526 | +1.03(+6.08%) |
Mar 09, 2020 | 17.42 | 17.42 | 16.98 | 16.98 | 1,381 | -1.62(-8.69%) |
Mar 06, 2020 | 18.63 | 18.98 | 18.59 | 18.60 | 2,531 | -0.33(-1.72%) |
Mar 05, 2020 | 19.33 | 19.33 | 18.89 | 18.93 | 1,400 | -1.18(-5.88%) |
Mar 04, 2020 | 19.44 | 20.11 | 19.43 | 20.11 | 1,985 | +0.69(+3.54%) |
Mar 03, 2020 | 20.28 | 20.28 | 19.42 | 19.42 | 489 | -0.63(-3.14%) |
Mar 02, 2020 | 19.64 | 20.05 | 19.54 | 20.05 | 3,033 | +0.37(+1.89%) |
Feb 28, 2020 | 19.61 | 19.68 | 19.55 | 19.68 | 2,531 | -0.48(-2.37%) |
Feb 27, 2020 | 20.40 | 20.57 | 20.15 | 20.15 | 766 | -0.92(-4.35%) |
Feb 26, 2020 | 21.67 | 21.67 | 21.07 | 21.07 | 289 | -0.45(-2.10%) |
Feb 25, 2020 | 22.01 | 22.01 | 21.52 | 21.52 | 634 | -1.09(-4.84%) |
Feb 24, 2020 | 22.53 | 22.62 | 22.53 | 22.62 | 120 | -0.87(-3.72%) |
Feb 21, 2020 | 23.49 | 23.49 | 23.49 | 23.49 | 105 | -0.53(-2.21%) |
Feb 20, 2020 | 24.04 | 24.04 | 23.99 | 24.02 | 379 | +0.07(+0.27%) |
Feb 19, 2020 | 23.96 | 23.96 | 23.96 | 23.96 | 131 | +0.13(+0.56%) |
Feb 18, 2020 | 23.82 | 23.82 | 23.82 | 23.82 | 105 | +0.03(+0.12%) |
Feb 14, 2020 | 23.92 | 23.92 | 23.80 | 23.80 | 210 | -0.16(-0.65%) |
Feb 13, 2020 | 23.72 | 23.95 | 23.72 | 23.95 | 141 | +0.07(+0.29%) |
Feb 12, 2020 | 23.77 | 23.88 | 23.77 | 23.88 | 186 | +0.44(+1.87%) |
Feb 11, 2020 | 23.45 | 23.45 | 23.45 | 1 | +0.00(+0.00%) | |
Feb 10, 2020 | 23.35 | 23.45 | 23.33 | 23.45 | 5,826 | +0.06(+0.26%) |
Feb 07, 2020 | 23.43 | 23.43 | 23.38 | 23.38 | 6,223 | -0.22(-0.93%) |
Feb 06, 2020 | 23.60 | 23.60 | 23.60 | 0 | +0.00(+0.00%) | |
Feb 05, 2020 | 23.60 | 23.60 | 23.60 | 2 | +0.00(+0.00%) | |
Feb 04, 2020 | 23.56 | 23.74 | 23.56 | 23.60 | 685 | +0.57(+2.48%) |