Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.17 | 14.26 | 13.57 | 13.70 | 75,978 | -0.88(-6.04%) |
Apr 29, 2020 | 14.49 | 14.91 | 14.25 | 14.58 | 104,491 | +0.64(+4.59%) |
Apr 28, 2020 | 13.75 | 14.10 | 13.50 | 13.94 | 69,721 | +0.53(+3.95%) |
Apr 27, 2020 | 13.14 | 13.52 | 13.12 | 13.41 | 69,504 | +0.25(+1.90%) |
Apr 24, 2020 | 13.28 | 13.36 | 13.03 | 13.16 | 54,500 | -0.12(-0.90%) |
Apr 23, 2020 | 12.89 | 13.41 | 12.89 | 13.28 | 99,688 | +0.34(+2.63%) |
Apr 22, 2020 | 13.30 | 13.30 | 12.69 | 12.94 | 91,096 | -0.04(-0.31%) |
Apr 21, 2020 | 12.96 | 13.19 | 12.65 | 12.98 | 111,212 | -0.26(-1.96%) |
Apr 20, 2020 | 13.57 | 13.97 | 13.17 | 13.24 | 70,372 | -0.78(-5.56%) |
Apr 17, 2020 | 13.70 | 14.28 | 13.70 | 14.02 | 85,900 | +0.47(+3.47%) |
Apr 16, 2020 | 13.36 | 13.57 | 13.12 | 13.55 | 121,595 | +0.12(+0.89%) |
Apr 15, 2020 | 13.20 | 13.58 | 12.90 | 13.43 | 150,061 | -0.23(-1.68%) |
Apr 14, 2020 | 14.00 | 14.14 | 13.55 | 13.66 | 107,001 | -0.12(-0.87%) |
Apr 13, 2020 | 14.27 | 14.27 | 13.74 | 13.78 | 53,362 | -0.67(-4.64%) |
Apr 09, 2020 | 14.44 | 14.57 | 13.98 | 14.45 | 93,300 | +0.37(+2.63%) |
Apr 08, 2020 | 13.61 | 14.22 | 13.32 | 14.08 | 83,261 | +0.79(+5.94%) |
Apr 07, 2020 | 13.70 | 13.94 | 13.06 | 13.29 | 136,486 | -0.12(-0.89%) |
Apr 06, 2020 | 13.78 | 14.02 | 13.16 | 13.41 | 112,645 | +0.05(+0.37%) |
Apr 03, 2020 | 13.10 | 13.36 | 12.89 | 13.36 | 105,100 | +0.08(+0.60%) |
Apr 02, 2020 | 13.46 | 13.97 | 13.08 | 13.28 | 122,540 | -0.37(-2.71%) |
Apr 01, 2020 | 13.52 | 13.70 | 13.35 | 13.65 | 123,724 | -0.41(-2.92%) |
Mar 31, 2020 | 13.86 | 14.14 | 13.75 | 14.06 | 127,791 | +0.03(+0.21%) |
Mar 30, 2020 | 13.71 | 14.19 | 13.47 | 14.03 | 70,127 | +0.51(+3.77%) |
Mar 27, 2020 | 13.72 | 14.10 | 13.45 | 13.52 | 59,100 | -0.64(-4.52%) |
Mar 26, 2020 | 13.82 | 14.42 | 13.76 | 14.16 | 113,099 | +0.38(+2.76%) |
Mar 25, 2020 | 13.58 | 14.27 | 13.12 | 13.78 | 119,786 | +0.27(+2.00%) |
Mar 24, 2020 | 13.01 | 13.55 | 12.90 | 13.51 | 130,936 | +1.00(+7.99%) |
Mar 23, 2020 | 12.94 | 13.08 | 12.12 | 12.51 | 147,785 | -0.11(-0.87%) |
Mar 20, 2020 | 13.88 | 13.98 | 12.56 | 12.62 | 222,200 | -1.40(-9.99%) |
Mar 19, 2020 | 13.47 | 14.77 | 13.01 | 14.02 | 153,559 | +0.84(+6.37%) |
Mar 18, 2020 | 13.38 | 13.53 | 12.44 | 13.18 | 138,281 | -0.70(-5.04%) |
Mar 17, 2020 | 12.94 | 14.08 | 12.51 | 13.88 | 175,089 | +1.25(+9.90%) |
Mar 16, 2020 | 14.40 | 14.40 | 12.28 | 12.63 | 219,884 | -2.27(-15.23%) |
Mar 13, 2020 | 13.94 | 14.90 | 13.66 | 14.90 | 184,200 | +1.46(+10.86%) |
Mar 12, 2020 | 13.63 | 14.04 | 13.24 | 13.44 | 184,643 | -0.69(-4.88%) |
Mar 11, 2020 | 14.41 | 15.31 | 14.02 | 14.13 | 122,555 | -0.34(-2.35%) |
Mar 10, 2020 | 14.46 | 14.86 | 13.98 | 14.47 | 156,355 | +0.51(+3.65%) |
Mar 09, 2020 | 14.32 | 14.52 | 13.90 | 13.96 | 126,075 | -0.80(-5.42%) |
Mar 06, 2020 | 14.73 | 14.82 | 14.51 | 14.76 | 113,000 | -0.19(-1.27%) |
Mar 05, 2020 | 14.84 | 15.07 | 14.80 | 14.95 | 101,572 | -0.20(-1.32%) |
Mar 04, 2020 | 15.03 | 15.18 | 14.93 | 15.15 | 55,293 | +0.23(+1.54%) |
Mar 03, 2020 | 15.03 | 15.23 | 14.87 | 14.92 | 96,978 | -0.16(-1.06%) |
Mar 02, 2020 | 15.11 | 15.19 | 14.91 | 15.08 | 84,726 | +0.00(+0.00%) |
Feb 28, 2020 | 15.22 | 15.38 | 14.86 | 15.08 | 175,900 | -0.41(-2.65%) |
Feb 27, 2020 | 15.78 | 15.86 | 15.49 | 15.49 | 115,834 | -0.46(-2.88%) |
Feb 26, 2020 | 15.97 | 16.10 | 15.89 | 15.95 | 105,735 | +0.02(+0.13%) |
Feb 25, 2020 | 16.23 | 16.38 | 15.88 | 15.93 | 121,949 | -0.28(-1.73%) |
Feb 24, 2020 | 16.20 | 16.34 | 16.17 | 16.21 | 61,761 | -0.26(-1.58%) |
Feb 21, 2020 | 16.60 | 16.65 | 16.43 | 16.47 | 43,600 | -0.09(-0.54%) |
Feb 20, 2020 | 16.23 | 16.58 | 16.23 | 16.56 | 51,847 | +0.26(+1.60%) |
Feb 19, 2020 | 16.29 | 16.37 | 16.27 | 16.30 | 45,079 | +0.02(+0.12%) |
Feb 18, 2020 | 16.35 | 16.42 | 16.25 | 16.28 | 33,518 | -0.14(-0.85%) |
Feb 14, 2020 | 16.37 | 16.55 | 16.26 | 16.42 | 46,000 | +0.04(+0.24%) |
Feb 13, 2020 | 16.18 | 16.38 | 16.18 | 16.38 | 37,747 | +0.18(+1.11%) |
Feb 12, 2020 | 16.22 | 16.30 | 16.16 | 16.20 | 55,901 | +0.05(+0.31%) |
Feb 11, 2020 | 16.32 | 16.34 | 16.15 | 16.15 | 65,276 | -0.08(-0.49%) |
Feb 10, 2020 | 16.37 | 16.37 | 16.16 | 16.23 | 71,483 | -0.12(-0.73%) |
Feb 07, 2020 | 16.42 | 16.47 | 16.32 | 16.35 | 60,700 | -0.07(-0.43%) |
Feb 06, 2020 | 16.54 | 16.66 | 16.42 | 16.42 | 137,374 | -0.10(-0.61%) |
Feb 05, 2020 | 16.47 | 16.56 | 16.24 | 16.52 | 55,955 | +0.15(+0.92%) |
Feb 04, 2020 | 16.46 | 16.52 | 16.37 | 16.37 | 60,609 | +0.03(+0.18%) |