Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.58 | 14.74 | 14.47 | 14.49 | 3,518,548 | -0.03(-0.22%) |
Apr 29, 2020 | 14.44 | 14.63 | 14.36 | 14.52 | 3,209,624 | +0.18(+1.24%) |
Apr 28, 2020 | 14.51 | 14.51 | 14.31 | 14.35 | 5,601,571 | -0.06(-0.39%) |
Apr 27, 2020 | 14.37 | 14.52 | 14.27 | 14.40 | 2,103,729 | +0.04(+0.28%) |
Apr 24, 2020 | 14.35 | 14.43 | 14.16 | 14.36 | 3,324,701 | +0.06(+0.40%) |
Apr 23, 2020 | 14.35 | 14.43 | 14.29 | 14.31 | 1,990,418 | +0.03(+0.23%) |
Apr 22, 2020 | 14.21 | 14.36 | 13.96 | 14.27 | 1,932,582 | +0.36(+2.56%) |
Apr 21, 2020 | 14.36 | 14.37 | 13.92 | 13.92 | 2,806,620 | -0.44(-3.10%) |
Apr 20, 2020 | 14.47 | 14.50 | 14.31 | 14.36 | 2,508,393 | -0.18(-1.27%) |
Apr 17, 2020 | 14.45 | 14.56 | 14.32 | 14.55 | 3,477,325 | +0.27(+1.86%) |
Apr 16, 2020 | 14.33 | 14.44 | 14.17 | 14.28 | 1,960,308 | +0.00(+0.00%) |
Apr 15, 2020 | 14.42 | 14.52 | 14.23 | 14.28 | 2,582,204 | -0.22(-1.50%) |
Apr 14, 2020 | 14.26 | 14.59 | 14.26 | 14.50 | 3,070,372 | +0.27(+1.86%) |
Apr 13, 2020 | 14.45 | 14.45 | 14.10 | 14.23 | 2,963,678 | -0.21(-1.45%) |
Apr 09, 2020 | 14.27 | 14.47 | 14.09 | 14.44 | 3,299,760 | +0.49(+3.52%) |
Apr 08, 2020 | 13.78 | 13.98 | 13.73 | 13.95 | 2,908,545 | +0.24(+1.76%) |
Apr 07, 2020 | 13.52 | 13.81 | 13.47 | 13.71 | 3,448,912 | +0.37(+2.77%) |
Apr 06, 2020 | 13.29 | 13.41 | 13.19 | 13.34 | 1,346,234 | +0.32(+2.47%) |
Apr 03, 2020 | 12.71 | 13.22 | 12.71 | 13.02 | 1,856,853 | +0.04(+0.31%) |
Apr 02, 2020 | 12.92 | 13.22 | 12.86 | 12.98 | 2,035,904 | -0.23(-1.71%) |
Apr 01, 2020 | 13.00 | 13.28 | 12.61 | 13.21 | 6,081,758 | +0.02(+0.12%) |
Mar 31, 2020 | 13.59 | 13.60 | 13.17 | 13.19 | 3,878,600 | -0.32(-2.38%) |
Mar 30, 2020 | 13.46 | 13.65 | 13.17 | 13.51 | 2,914,975 | +0.21(+1.57%) |
Mar 27, 2020 | 13.75 | 13.75 | 13.08 | 13.30 | 4,064,610 | -0.61(-4.39%) |
Mar 26, 2020 | 13.06 | 13.95 | 12.97 | 13.91 | 6,699,499 | +1.08(+8.37%) |
Mar 25, 2020 | 12.27 | 13.09 | 12.12 | 12.84 | 3,799,632 | +0.57(+4.63%) |
Mar 24, 2020 | 11.65 | 12.39 | 11.56 | 12.27 | 4,107,729 | +0.98(+8.63%) |
Mar 23, 2020 | 11.38 | 11.76 | 10.71 | 11.29 | 5,853,586 | -0.10(-0.91%) |
Mar 20, 2020 | 11.75 | 12.51 | 11.11 | 11.40 | 7,051,034 | -0.30(-2.53%) |
Mar 19, 2020 | 10.07 | 12.36 | 9.944 | 11.69 | 6,203,443 | +0.82(+7.57%) |
Mar 18, 2020 | 12.37 | 12.56 | 8.313 | 10.87 | 10,581,338 | -2.01(-15.63%) |
Mar 17, 2020 | 12.71 | 13.18 | 12.57 | 12.89 | 4,755,802 | +0.14(+1.07%) |
Mar 16, 2020 | 13.27 | 13.59 | 12.73 | 12.75 | 7,214,610 | -1.39(-9.84%) |
Mar 13, 2020 | 14.28 | 14.38 | 13.91 | 14.14 | 4,596,564 | +0.02(+0.17%) |
Mar 12, 2020 | 14.79 | 14.95 | 12.15 | 14.12 | 4,674,378 | -1.21(-7.88%) |
Mar 11, 2020 | 15.17 | 15.35 | 15.04 | 15.32 | 3,694,299 | +0.07(+0.47%) |
Mar 10, 2020 | 15.28 | 15.42 | 15.17 | 15.25 | 4,289,693 | -0.04(-0.26%) |
Mar 09, 2020 | 15.38 | 15.59 | 14.44 | 15.29 | 6,308,396 | -0.42(-2.65%) |
Mar 06, 2020 | 15.88 | 15.92 | 15.64 | 15.71 | 3,193,688 | -0.26(-1.60%) |
Mar 05, 2020 | 15.96 | 16.02 | 15.93 | 15.96 | 1,974,212 | -0.06(-0.40%) |
Mar 04, 2020 | 15.97 | 16.03 | 15.92 | 16.03 | 2,239,488 | +0.19(+1.21%) |
Mar 03, 2020 | 15.89 | 16.01 | 15.83 | 15.84 | 2,871,666 | +0.02(+0.15%) |
Mar 02, 2020 | 15.76 | 15.81 | 15.67 | 15.81 | 2,730,786 | +0.12(+0.76%) |
Feb 28, 2020 | 15.78 | 15.86 | 15.66 | 15.69 | 4,499,611 | -0.18(-1.16%) |
Feb 27, 2020 | 16.01 | 16.03 | 15.86 | 15.88 | 4,089,088 | -0.19(-1.19%) |
Feb 26, 2020 | 16.14 | 16.14 | 16.02 | 16.07 | 2,953,239 | -0.04(-0.25%) |
Feb 25, 2020 | 16.24 | 16.27 | 16.08 | 16.11 | 3,143,833 | -0.10(-0.64%) |
Feb 24, 2020 | 16.27 | 16.28 | 16.20 | 16.21 | 3,054,317 | -0.08(-0.49%) |
Feb 21, 2020 | 16.32 | 16.33 | 16.27 | 16.29 | 1,538,359 | -0.00(-0.02%) |
Feb 20, 2020 | 16.29 | 16.30 | 16.21 | 16.29 | 2,627,030 | +0.03(+0.20%) |
Feb 19, 2020 | 16.29 | 16.33 | 16.26 | 16.26 | 2,430,534 | -0.03(-0.20%) |
Feb 18, 2020 | 16.31 | 16.32 | 16.27 | 16.29 | 2,388,282 | -0.02(-0.10%) |
Feb 14, 2020 | 16.29 | 16.31 | 16.29 | 16.31 | 1,896,948 | +0.02(+0.10%) |
Feb 13, 2020 | 16.29 | 16.29 | 16.26 | 16.29 | 2,142,063 | +0.02(+0.10%) |
Feb 12, 2020 | 16.27 | 16.30 | 16.27 | 16.28 | 2,162,541 | -0.01(-0.05%) |
Feb 11, 2020 | 16.26 | 16.29 | 16.26 | 16.29 | 1,719,631 | +0.02(+0.15%) |
Feb 10, 2020 | 16.25 | 16.28 | 16.25 | 16.26 | 1,173,454 | +0.02(+0.10%) |
Feb 07, 2020 | 16.25 | 16.25 | 16.23 | 16.25 | 2,501,430 | +0.03(+0.20%) |
Feb 06, 2020 | 16.19 | 16.23 | 16.19 | 16.21 | 1,973,284 | +0.03(+0.20%) |
Feb 05, 2020 | 16.17 | 16.19 | 16.17 | 16.18 | 2,361,438 | +0.02(+0.15%) |
Feb 04, 2020 | 16.14 | 16.17 | 16.13 | 16.16 | 2,008,702 | +0.02(+0.15%) |