Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.83 | 15.09 | 14.83 | 14.95 | 31,944 | -0.02(-0.16%) |
Apr 29, 2020 | 14.87 | 15.11 | 14.87 | 14.97 | 33,567 | +0.00(+0.00%) |
Apr 28, 2020 | 14.93 | 15.06 | 14.93 | 14.97 | 28,309 | +0.04(+0.27%) |
Apr 27, 2020 | 15.47 | 16.01 | 14.93 | 14.93 | 31,611 | -0.39(-2.57%) |
Apr 24, 2020 | 15.30 | 16.02 | 15.30 | 15.33 | 23,475 | -0.02(-0.16%) |
Apr 23, 2020 | 15.72 | 16.17 | 15.34 | 15.35 | 24,489 | -0.36(-2.31%) |
Apr 22, 2020 | 15.75 | 15.84 | 15.70 | 15.72 | 14,856 | +0.04(+0.26%) |
Apr 21, 2020 | 15.59 | 15.83 | 15.59 | 15.68 | 11,568 | -0.48(-2.99%) |
Apr 20, 2020 | 16.05 | 16.18 | 15.51 | 16.16 | 25,212 | +0.25(+1.57%) |
Apr 17, 2020 | 16.24 | 16.63 | 15.90 | 15.91 | 43,100 | -0.14(-0.85%) |
Apr 16, 2020 | 16.03 | 16.20 | 15.94 | 16.05 | 19,961 | -0.18(-1.09%) |
Apr 15, 2020 | 16.67 | 16.67 | 15.94 | 16.22 | 19,215 | +0.12(+0.75%) |
Apr 14, 2020 | 15.95 | 16.17 | 15.80 | 16.10 | 64,510 | +0.49(+3.15%) |
Apr 13, 2020 | 15.30 | 15.79 | 15.30 | 15.61 | 29,374 | +0.63(+4.19%) |
Apr 09, 2020 | 14.94 | 15.19 | 14.77 | 14.98 | 27,947 | +0.23(+1.53%) |
Apr 08, 2020 | 14.86 | 14.86 | 14.57 | 14.76 | 22,203 | +0.42(+2.92%) |
Apr 07, 2020 | 15.28 | 15.36 | 14.15 | 14.34 | 58,899 | -0.95(-6.20%) |
Apr 06, 2020 | 14.68 | 15.29 | 14.21 | 15.29 | 41,147 | +1.54(+11.18%) |
Apr 03, 2020 | 14.29 | 14.57 | 13.50 | 13.75 | 24,492 | -0.45(-3.20%) |
Apr 02, 2020 | 14.37 | 14.77 | 14.09 | 14.20 | 30,822 | -0.40(-2.73%) |
Apr 01, 2020 | 15.79 | 15.79 | 14.35 | 14.60 | 27,091 | -1.11(-7.09%) |
Mar 31, 2020 | 16.12 | 16.39 | 15.72 | 15.72 | 206,569 | -0.41(-2.52%) |
Mar 30, 2020 | 15.68 | 16.72 | 15.50 | 16.12 | 72,775 | +0.38(+2.40%) |
Mar 27, 2020 | 15.50 | 16.00 | 15.18 | 15.74 | 17,333 | +0.20(+1.31%) |
Mar 26, 2020 | 15.60 | 15.99 | 15.25 | 15.54 | 14,229 | +0.12(+0.77%) |
Mar 25, 2020 | 13.96 | 18.18 | 13.68 | 15.42 | 58,575 | +1.57(+11.32%) |
Mar 24, 2020 | 12.89 | 13.93 | 12.89 | 13.85 | 59,060 | +1.27(+10.06%) |
Mar 23, 2020 | 12.79 | 13.44 | 12.54 | 12.59 | 39,299 | -0.35(-2.71%) |
Mar 20, 2020 | 13.34 | 13.85 | 12.94 | 12.94 | 29,768 | -0.52(-3.85%) |
Mar 19, 2020 | 14.81 | 14.81 | 13.34 | 13.46 | 50,305 | -1.66(-11.01%) |
Mar 18, 2020 | 14.39 | 15.70 | 13.90 | 15.12 | 190,527 | +0.45(+3.04%) |
Mar 17, 2020 | 14.55 | 14.89 | 14.41 | 14.67 | 27,825 | +0.09(+0.60%) |
Mar 16, 2020 | 15.05 | 15.12 | 14.58 | 14.59 | 46,937 | -1.01(-6.48%) |
Mar 13, 2020 | 15.51 | 15.77 | 15.21 | 15.60 | 21,980 | +0.16(+1.03%) |
Mar 12, 2020 | 16.38 | 16.38 | 15.02 | 15.44 | 44,422 | -1.17(-7.05%) |
Mar 11, 2020 | 16.77 | 16.88 | 16.09 | 16.61 | 62,820 | -0.16(-0.95%) |
Mar 10, 2020 | 17.61 | 17.61 | 16.50 | 16.77 | 39,358 | +0.09(+0.53%) |
Mar 09, 2020 | 16.50 | 16.74 | 16.04 | 16.68 | 42,881 | -0.02(-0.10%) |
Mar 06, 2020 | 16.77 | 16.78 | 16.46 | 16.70 | 25,120 | -0.01(-0.05%) |
Mar 05, 2020 | 16.45 | 16.90 | 16.34 | 16.70 | 32,281 | +0.29(+1.80%) |
Mar 04, 2020 | 16.17 | 16.53 | 16.17 | 16.41 | 20,487 | +0.30(+1.88%) |
Mar 03, 2020 | 15.96 | 16.39 | 15.95 | 16.11 | 36,416 | +0.16(+1.00%) |
Mar 02, 2020 | 15.95 | 16.32 | 15.86 | 15.95 | 40,038 | +0.00(+0.00%) |
Feb 28, 2020 | 16.05 | 16.35 | 15.88 | 15.95 | 40,570 | -0.51(-3.10%) |
Feb 27, 2020 | 16.38 | 16.62 | 16.16 | 16.46 | 57,720 | +0.12(+0.73%) |
Feb 26, 2020 | 16.79 | 16.79 | 16.34 | 16.34 | 24,078 | -0.44(-2.61%) |
Feb 25, 2020 | 16.61 | 16.77 | 16.54 | 16.77 | 27,325 | +0.07(+0.43%) |
Feb 24, 2020 | 16.78 | 16.78 | 16.61 | 16.70 | 31,349 | +0.05(+0.29%) |
Feb 21, 2020 | 16.64 | 16.68 | 16.64 | 16.66 | 24,869 | +0.08(+0.50%) |
Feb 20, 2020 | 16.53 | 16.62 | 16.52 | 16.57 | 164,648 | +0.05(+0.33%) |
Feb 19, 2020 | 16.53 | 16.53 | 16.47 | 16.52 | 20,031 | -0.00(-0.01%) |
Feb 18, 2020 | 16.48 | 16.55 | 16.32 | 16.52 | 26,670 | +0.06(+0.38%) |
Feb 14, 2020 | 16.48 | 16.49 | 16.44 | 16.46 | 18,463 | +0.03(+0.20%) |
Feb 13, 2020 | 16.46 | 16.48 | 16.39 | 16.42 | 26,295 | -0.03(-0.19%) |
Feb 12, 2020 | 16.48 | 16.49 | 16.44 | 16.46 | 21,949 | -0.03(-0.16%) |
Feb 11, 2020 | 16.50 | 16.51 | 16.44 | 16.48 | 16,501 | +0.08(+0.50%) |
Feb 10, 2020 | 16.48 | 16.62 | 16.40 | 16.40 | 33,420 | -0.02(-0.10%) |
Feb 07, 2020 | 16.48 | 16.62 | 16.37 | 16.42 | 47,855 | +0.02(+0.15%) |
Feb 06, 2020 | 16.40 | 16.44 | 16.35 | 16.39 | 27,511 | +0.02(+0.12%) |
Feb 05, 2020 | 16.42 | 16.54 | 16.37 | 16.37 | 20,004 | -0.05(-0.29%) |
Feb 04, 2020 | 16.46 | 16.59 | 16.34 | 16.42 | 33,768 | -0.09(-0.55%) |