Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.85 | 15.03 | 14.70 | 14.94 | 152,153 | -0.92(-5.80%) |
Apr 29, 2020 | 15.62 | 15.95 | 15.62 | 15.86 | 153,502 | +1.14(+7.74%) |
Apr 28, 2020 | 15.00 | 15.04 | 14.67 | 14.72 | 136,264 | +0.32(+2.22%) |
Apr 27, 2020 | 14.21 | 14.45 | 14.14 | 14.40 | 149,177 | +0.46(+3.34%) |
Apr 24, 2020 | 14.02 | 14.02 | 13.71 | 13.94 | 140,900 | +0.03(+0.22%) |
Apr 23, 2020 | 13.87 | 14.28 | 13.85 | 13.90 | 129,222 | -0.04(-0.32%) |
Apr 22, 2020 | 13.99 | 13.99 | 13.82 | 13.95 | 156,225 | -0.01(-0.04%) |
Apr 21, 2020 | 14.03 | 14.11 | 13.84 | 13.96 | 230,876 | -0.71(-4.87%) |
Apr 20, 2020 | 14.59 | 14.96 | 14.51 | 14.67 | 234,135 | +0.03(+0.20%) |
Apr 17, 2020 | 14.53 | 14.70 | 14.39 | 14.64 | 354,600 | +0.42(+2.95%) |
Apr 16, 2020 | 14.22 | 14.32 | 14.07 | 14.22 | 256,768 | +0.23(+1.61%) |
Apr 15, 2020 | 14.05 | 14.22 | 13.94 | 13.99 | 122,380 | -0.73(-4.93%) |
Apr 14, 2020 | 14.89 | 15.06 | 14.59 | 14.72 | 215,805 | +0.29(+2.01%) |
Apr 13, 2020 | 14.45 | 14.60 | 14.17 | 14.43 | 133,802 | -0.13(-0.89%) |
Apr 09, 2020 | 14.38 | 14.71 | 14.38 | 14.56 | 258,300 | +0.56(+4.00%) |
Apr 08, 2020 | 13.88 | 14.02 | 13.75 | 14.00 | 225,419 | +0.21(+1.52%) |
Apr 07, 2020 | 13.99 | 14.06 | 13.56 | 13.79 | 242,786 | +0.27(+2.00%) |
Apr 06, 2020 | 12.86 | 13.52 | 12.79 | 13.52 | 317,362 | +1.13(+9.12%) |
Apr 03, 2020 | 12.45 | 12.45 | 12.24 | 12.39 | 258,700 | -0.19(-1.51%) |
Apr 02, 2020 | 12.34 | 12.73 | 12.33 | 12.58 | 211,887 | +0.27(+2.17%) |
Apr 01, 2020 | 12.53 | 12.70 | 12.29 | 12.31 | 228,588 | -0.79(-6.01%) |
Mar 31, 2020 | 12.98 | 13.35 | 12.91 | 13.10 | 259,936 | +0.09(+0.66%) |
Mar 30, 2020 | 12.79 | 13.07 | 12.51 | 13.01 | 344,647 | -0.10(-0.73%) |
Mar 27, 2020 | 12.83 | 13.45 | 12.73 | 13.11 | 249,100 | -0.83(-5.95%) |
Mar 26, 2020 | 13.18 | 13.98 | 13.15 | 13.94 | 268,291 | +0.60(+4.50%) |
Mar 25, 2020 | 12.84 | 13.53 | 12.60 | 13.34 | 317,828 | +0.94(+7.58%) |
Mar 24, 2020 | 12.10 | 12.55 | 11.88 | 12.40 | 350,794 | +1.31(+11.79%) |
Mar 23, 2020 | 11.12 | 11.32 | 10.80 | 11.09 | 386,301 | +0.41(+3.86%) |
Mar 20, 2020 | 11.23 | 11.58 | 10.64 | 10.68 | 522,900 | -0.69(-6.07%) |
Mar 19, 2020 | 11.19 | 11.59 | 11.01 | 11.37 | 907,651 | +0.45(+4.12%) |
Mar 18, 2020 | 11.17 | 11.36 | 10.60 | 10.92 | 565,571 | -1.34(-10.93%) |
Mar 17, 2020 | 12.01 | 12.75 | 11.48 | 12.26 | 399,787 | +0.74(+6.42%) |
Mar 16, 2020 | 11.48 | 12.16 | 11.35 | 11.52 | 657,547 | -1.92(-14.27%) |
Mar 13, 2020 | 13.78 | 13.79 | 12.68 | 13.44 | 527,500 | +0.54(+4.17%) |
Mar 12, 2020 | 13.67 | 13.71 | 12.58 | 12.90 | 448,729 | -2.19(-14.51%) |
Mar 11, 2020 | 15.62 | 15.64 | 15.00 | 15.09 | 337,836 | -0.82(-5.15%) |
Mar 10, 2020 | 15.89 | 15.97 | 15.28 | 15.91 | 260,625 | +0.82(+5.45%) |
Mar 09, 2020 | 15.47 | 15.81 | 15.00 | 15.09 | 415,514 | -1.77(-10.51%) |
Mar 06, 2020 | 16.71 | 16.94 | 16.66 | 16.86 | 128,900 | +0.09(+0.54%) |
Mar 05, 2020 | 16.93 | 17.06 | 16.68 | 16.77 | 184,140 | -0.83(-4.72%) |
Mar 04, 2020 | 17.38 | 17.63 | 17.28 | 17.60 | 139,154 | +0.59(+3.47%) |
Mar 03, 2020 | 17.37 | 17.62 | 16.90 | 17.01 | 215,661 | -0.24(-1.39%) |
Mar 02, 2020 | 17.13 | 17.28 | 16.80 | 17.25 | 169,108 | +0.44(+2.62%) |
Feb 28, 2020 | 15.99 | 16.91 | 15.95 | 16.81 | 399,100 | +0.57(+3.51%) |
Feb 27, 2020 | 16.42 | 16.71 | 16.23 | 16.24 | 239,179 | -0.61(-3.62%) |
Feb 26, 2020 | 17.07 | 17.13 | 16.82 | 16.85 | 192,921 | +0.10(+0.60%) |
Feb 25, 2020 | 17.10 | 17.11 | 16.72 | 16.75 | 148,229 | -0.30(-1.76%) |
Feb 24, 2020 | 17.09 | 17.22 | 17.05 | 17.05 | 153,610 | -1.10(-6.06%) |
Feb 21, 2020 | 18.24 | 18.25 | 18.12 | 18.15 | 57,800 | -0.29(-1.57%) |
Feb 20, 2020 | 18.51 | 18.53 | 18.29 | 18.44 | 80,237 | -0.05(-0.28%) |
Feb 19, 2020 | 18.45 | 18.50 | 18.41 | 18.49 | 42,267 | +0.07(+0.37%) |
Feb 18, 2020 | 18.38 | 18.48 | 18.35 | 18.43 | 48,755 | -0.12(-0.67%) |
Feb 14, 2020 | 18.74 | 18.77 | 18.50 | 18.55 | 49,900 | -0.16(-0.86%) |
Feb 13, 2020 | 18.80 | 18.82 | 18.71 | 18.71 | 90,952 | -0.34(-1.78%) |
Feb 12, 2020 | 18.95 | 19.05 | 18.90 | 19.05 | 134,170 | +0.67(+3.66%) |
Feb 11, 2020 | 18.39 | 18.42 | 18.34 | 18.38 | 104,764 | +0.16(+0.87%) |
Feb 10, 2020 | 18.13 | 18.22 | 18.07 | 18.22 | 119,338 | -0.24(-1.30%) |
Feb 07, 2020 | 18.40 | 18.54 | 18.39 | 18.46 | 44,100 | -0.43(-2.28%) |
Feb 06, 2020 | 18.97 | 18.98 | 18.82 | 18.89 | 81,976 | -0.02(-0.11%) |
Feb 05, 2020 | 18.94 | 18.97 | 18.81 | 18.91 | 72,301 | +0.22(+1.18%) |
Feb 04, 2020 | 18.59 | 18.69 | 18.55 | 18.69 | 84,098 | +0.59(+3.26%) |