Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.47 | 15.78 | 15.34 | 15.53 | 432,642 | -0.21(-1.33%) |
Apr 29, 2020 | 15.78 | 16.02 | 15.56 | 15.74 | 375,722 | +0.45(+2.94%) |
Apr 28, 2020 | 15.41 | 15.41 | 15.18 | 15.29 | 279,241 | +0.26(+1.73%) |
Apr 27, 2020 | 14.73 | 15.15 | 14.65 | 15.03 | 385,986 | +0.51(+3.51%) |
Apr 24, 2020 | 14.48 | 14.75 | 14.36 | 14.52 | 221,400 | +0.17(+1.18%) |
Apr 23, 2020 | 14.14 | 14.67 | 14.14 | 14.35 | 247,676 | +0.23(+1.63%) |
Apr 22, 2020 | 14.31 | 14.31 | 13.90 | 14.12 | 246,701 | +0.08(+0.57%) |
Apr 21, 2020 | 13.75 | 14.18 | 13.64 | 14.04 | 499,306 | -0.08(-0.57%) |
Apr 20, 2020 | 13.73 | 14.28 | 13.68 | 14.12 | 273,883 | +0.03(+0.21%) |
Apr 17, 2020 | 14.12 | 14.31 | 13.94 | 14.09 | 325,600 | +0.31(+2.25%) |
Apr 16, 2020 | 14.00 | 14.25 | 13.55 | 13.78 | 393,729 | -0.13(-0.93%) |
Apr 15, 2020 | 13.90 | 14.14 | 13.72 | 13.91 | 538,596 | -0.44(-3.07%) |
Apr 14, 2020 | 14.52 | 14.52 | 14.13 | 14.35 | 370,427 | +0.08(+0.56%) |
Apr 13, 2020 | 14.27 | 14.33 | 14.04 | 14.27 | 302,119 | -0.15(-1.04%) |
Apr 09, 2020 | 14.49 | 14.50 | 13.93 | 14.42 | 351,400 | +0.28(+1.98%) |
Apr 08, 2020 | 13.72 | 14.40 | 13.60 | 14.14 | 348,114 | +0.54(+3.97%) |
Apr 07, 2020 | 13.83 | 13.94 | 13.44 | 13.60 | 380,541 | +0.10(+0.74%) |
Apr 06, 2020 | 13.38 | 13.57 | 13.08 | 13.50 | 305,255 | +0.44(+3.37%) |
Apr 03, 2020 | 12.98 | 13.50 | 12.79 | 13.06 | 539,100 | +0.01(+0.08%) |
Apr 02, 2020 | 12.67 | 13.34 | 12.67 | 13.05 | 384,364 | +0.19(+1.48%) |
Apr 01, 2020 | 12.41 | 13.31 | 12.18 | 12.86 | 471,246 | +0.10(+0.78%) |
Mar 31, 2020 | 12.86 | 13.22 | 12.68 | 12.76 | 453,715 | -0.16(-1.24%) |
Mar 30, 2020 | 12.64 | 13.05 | 12.52 | 12.92 | 354,955 | +0.15(+1.17%) |
Mar 27, 2020 | 12.65 | 13.00 | 12.60 | 12.77 | 417,500 | -0.21(-1.62%) |
Mar 26, 2020 | 12.88 | 13.15 | 12.77 | 12.98 | 443,818 | +0.17(+1.33%) |
Mar 25, 2020 | 12.98 | 13.37 | 12.79 | 12.81 | 414,181 | -0.18(-1.39%) |
Mar 24, 2020 | 13.52 | 13.95 | 12.74 | 12.99 | 458,941 | -0.08(-0.61%) |
Mar 23, 2020 | 13.42 | 13.51 | 12.86 | 13.07 | 382,258 | -0.08(-0.61%) |
Mar 20, 2020 | 14.29 | 14.45 | 13.09 | 13.15 | 959,100 | -1.16(-8.11%) |
Mar 19, 2020 | 14.19 | 14.75 | 13.85 | 14.31 | 522,422 | +0.11(+0.77%) |
Mar 18, 2020 | 13.09 | 14.39 | 12.91 | 14.20 | 467,037 | +0.40(+2.90%) |
Mar 17, 2020 | 13.02 | 13.98 | 12.58 | 13.80 | 550,470 | +1.22(+9.70%) |
Mar 16, 2020 | 12.49 | 13.07 | 12.39 | 12.58 | 415,759 | -0.41(-3.16%) |
Mar 13, 2020 | 12.52 | 12.99 | 12.04 | 12.99 | 395,400 | +0.95(+7.89%) |
Mar 12, 2020 | 12.62 | 13.21 | 12.02 | 12.04 | 479,165 | -1.31(-9.81%) |
Mar 11, 2020 | 13.39 | 13.74 | 13.23 | 13.35 | 345,135 | -0.43(-3.12%) |
Mar 10, 2020 | 13.87 | 13.87 | 13.31 | 13.78 | 436,740 | +0.27(+2.00%) |
Mar 09, 2020 | 13.84 | 14.55 | 13.48 | 13.51 | 515,049 | -0.83(-5.79%) |
Mar 06, 2020 | 14.19 | 14.62 | 14.06 | 14.34 | 513,400 | -0.17(-1.17%) |
Mar 05, 2020 | 14.57 | 14.67 | 14.23 | 14.51 | 696,366 | -0.56(-3.72%) |
Mar 04, 2020 | 14.66 | 15.11 | 14.48 | 15.07 | 230,342 | +0.62(+4.29%) |
Mar 03, 2020 | 14.69 | 15.00 | 14.25 | 14.45 | 424,630 | -0.27(-1.83%) |
Mar 02, 2020 | 14.94 | 14.98 | 14.52 | 14.72 | 827,417 | -0.16(-1.08%) |
Feb 28, 2020 | 14.31 | 15.18 | 14.31 | 14.88 | 562,200 | +0.18(+1.22%) |
Feb 27, 2020 | 14.41 | 14.91 | 14.21 | 14.70 | 743,513 | -0.04(-0.27%) |
Feb 26, 2020 | 15.08 | 15.09 | 14.73 | 14.74 | 591,551 | -0.29(-1.93%) |
Feb 25, 2020 | 15.85 | 15.85 | 15.00 | 15.03 | 375,832 | -0.82(-5.17%) |
Feb 24, 2020 | 15.70 | 15.94 | 15.41 | 15.85 | 438,542 | -0.34(-2.10%) |
Feb 21, 2020 | 16.30 | 16.30 | 15.97 | 16.19 | 346,200 | -0.14(-0.86%) |
Feb 20, 2020 | 16.45 | 16.51 | 16.26 | 16.33 | 139,400 | -0.16(-0.97%) |
Feb 19, 2020 | 16.48 | 16.60 | 16.46 | 16.49 | 190,900 | +0.04(+0.24%) |
Feb 18, 2020 | 16.66 | 16.71 | 16.41 | 16.45 | 322,492 | -0.27(-1.61%) |
Feb 14, 2020 | 16.80 | 16.97 | 16.67 | 16.72 | 297,900 | -0.11(-0.65%) |
Feb 13, 2020 | 16.94 | 17.16 | 16.77 | 16.83 | 236,624 | -0.21(-1.23%) |
Feb 12, 2020 | 16.77 | 17.07 | 16.72 | 17.04 | 362,467 | +0.35(+2.10%) |
Feb 11, 2020 | 16.47 | 16.93 | 16.38 | 16.69 | 502,314 | +0.38(+2.33%) |
Feb 10, 2020 | 16.78 | 16.84 | 16.10 | 16.31 | 473,874 | -0.52(-3.09%) |
Feb 07, 2020 | 17.00 | 17.46 | 16.57 | 16.83 | 648,200 | -0.24(-1.41%) |
Feb 06, 2020 | 20.30 | 20.73 | 16.71 | 17.07 | 773,373 | -5.89(-25.65%) |
Feb 05, 2020 | 22.55 | 23.04 | 22.47 | 22.96 | 165,069 | +0.67(+3.01%) |
Feb 04, 2020 | 22.36 | 22.42 | 22.10 | 22.29 | 216,812 | +0.26(+1.18%) |