Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.47 | 15.56 | 15.28 | 15.40 | 114,035 | -0.08(-0.52%) |
Apr 29, 2020 | 15.02 | 15.48 | 14.97 | 15.48 | 159,765 | +0.55(+3.68%) |
Apr 28, 2020 | 15.22 | 15.22 | 14.87 | 14.93 | 122,152 | -0.26(-1.71%) |
Apr 27, 2020 | 15.12 | 15.24 | 15.02 | 15.19 | 112,366 | +0.49(+3.33%) |
Apr 24, 2020 | 14.80 | 14.82 | 14.53 | 14.70 | 159,100 | +0.08(+0.55%) |
Apr 23, 2020 | 14.74 | 14.98 | 14.56 | 14.62 | 821,127 | -0.08(-0.54%) |
Apr 22, 2020 | 14.53 | 14.76 | 14.49 | 14.70 | 2,352,289 | +0.29(+2.01%) |
Apr 21, 2020 | 14.54 | 14.63 | 14.36 | 14.41 | 250,745 | -0.37(-2.50%) |
Apr 20, 2020 | 14.84 | 15.00 | 14.74 | 14.78 | 147,366 | -0.42(-2.76%) |
Apr 17, 2020 | 15.20 | 15.27 | 15.01 | 15.20 | 130,900 | +0.18(+1.20%) |
Apr 16, 2020 | 15.03 | 15.07 | 14.85 | 15.02 | 188,398 | +0.49(+3.41%) |
Apr 15, 2020 | 14.55 | 14.68 | 14.47 | 14.53 | 274,795 | -0.31(-2.12%) |
Apr 14, 2020 | 14.82 | 14.99 | 14.70 | 14.84 | 199,368 | +0.53(+3.70%) |
Apr 13, 2020 | 13.83 | 14.66 | 13.83 | 14.31 | 147,047 | -0.17(-1.17%) |
Apr 09, 2020 | 14.45 | 14.69 | 14.32 | 14.48 | 101,500 | +0.22(+1.54%) |
Apr 08, 2020 | 14.36 | 14.38 | 14.12 | 14.26 | 160,277 | +0.21(+1.49%) |
Apr 07, 2020 | 14.70 | 14.70 | 14.05 | 14.05 | 224,976 | -0.39(-2.70%) |
Apr 06, 2020 | 14.13 | 14.53 | 14.10 | 14.44 | 284,897 | +0.98(+7.28%) |
Apr 03, 2020 | 13.51 | 13.58 | 13.32 | 13.46 | 230,000 | +0.46(+3.54%) |
Apr 02, 2020 | 12.78 | 13.10 | 12.70 | 13.00 | 143,429 | +0.04(+0.29%) |
Apr 01, 2020 | 13.13 | 13.29 | 12.92 | 12.96 | 257,627 | -0.56(-4.13%) |
Mar 31, 2020 | 13.57 | 13.95 | 13.39 | 13.52 | 240,302 | -0.26(-1.89%) |
Mar 30, 2020 | 13.41 | 13.85 | 13.36 | 13.78 | 358,487 | +0.81(+6.25%) |
Mar 27, 2020 | 12.66 | 13.17 | 12.62 | 12.97 | 282,100 | -0.81(-5.88%) |
Mar 26, 2020 | 13.19 | 13.85 | 13.11 | 13.78 | 323,428 | +0.84(+6.53%) |
Mar 25, 2020 | 12.50 | 13.22 | 12.41 | 12.94 | 217,107 | +0.44(+3.48%) |
Mar 24, 2020 | 12.07 | 12.60 | 11.87 | 12.50 | 354,397 | +1.47(+13.33%) |
Mar 23, 2020 | 10.96 | 11.31 | 10.88 | 11.03 | 270,836 | +0.59(+5.70%) |
Mar 20, 2020 | 11.14 | 11.17 | 10.26 | 10.44 | 255,900 | -0.24(-2.29%) |
Mar 19, 2020 | 10.87 | 11.02 | 10.61 | 10.68 | 323,621 | +0.09(+0.85%) |
Mar 18, 2020 | 10.75 | 11.17 | 10.44 | 10.59 | 417,205 | -1.40(-11.68%) |
Mar 17, 2020 | 11.80 | 12.20 | 11.75 | 11.99 | 378,404 | -0.05(-0.42%) |
Mar 16, 2020 | 11.39 | 12.49 | 11.12 | 12.04 | 393,385 | -1.45(-10.75%) |
Mar 13, 2020 | 13.49 | 13.52 | 12.58 | 13.49 | 320,800 | +0.44(+3.37%) |
Mar 12, 2020 | 13.72 | 13.72 | 12.79 | 13.05 | 230,108 | -1.79(-12.06%) |
Mar 11, 2020 | 15.30 | 15.43 | 14.72 | 14.84 | 224,716 | -0.88(-5.60%) |
Mar 10, 2020 | 15.95 | 15.97 | 15.26 | 15.72 | 211,838 | -0.11(-0.69%) |
Mar 09, 2020 | 16.22 | 16.29 | 15.82 | 15.83 | 181,302 | -0.80(-4.81%) |
Mar 06, 2020 | 16.56 | 16.75 | 16.43 | 16.63 | 167,200 | -0.39(-2.29%) |
Mar 05, 2020 | 16.73 | 17.18 | 16.73 | 17.02 | 145,025 | +0.07(+0.42%) |
Mar 04, 2020 | 16.73 | 16.95 | 16.57 | 16.95 | 147,001 | +0.73(+4.49%) |
Mar 03, 2020 | 16.39 | 16.65 | 16.21 | 16.22 | 217,217 | +0.01(+0.06%) |
Mar 02, 2020 | 15.88 | 16.23 | 15.78 | 16.21 | 164,574 | +0.56(+3.58%) |
Feb 28, 2020 | 15.43 | 15.67 | 15.28 | 15.65 | 145,600 | -0.16(-1.01%) |
Feb 27, 2020 | 16.09 | 16.14 | 15.81 | 15.81 | 146,611 | -0.35(-2.20%) |
Feb 26, 2020 | 16.15 | 16.29 | 16.10 | 16.16 | 97,795 | +0.11(+0.72%) |
Feb 25, 2020 | 16.35 | 16.35 | 16.05 | 16.05 | 140,566 | -0.41(-2.49%) |
Feb 24, 2020 | 16.41 | 16.54 | 16.38 | 16.46 | 63,540 | -0.33(-1.97%) |
Feb 21, 2020 | 16.83 | 16.89 | 16.73 | 16.79 | 69,500 | +0.14(+0.84%) |
Feb 20, 2020 | 16.78 | 16.79 | 16.61 | 16.65 | 68,288 | -0.25(-1.48%) |
Feb 19, 2020 | 16.93 | 16.95 | 16.87 | 16.90 | 49,217 | +0.18(+1.08%) |
Feb 18, 2020 | 16.76 | 16.82 | 16.70 | 16.72 | 177,458 | +0.14(+0.87%) |
Feb 14, 2020 | 16.66 | 16.68 | 16.48 | 16.57 | 120,900 | +0.02(+0.15%) |
Feb 13, 2020 | 16.53 | 16.62 | 16.52 | 16.55 | 71,306 | -0.07(-0.42%) |
Feb 12, 2020 | 16.65 | 16.66 | 16.58 | 16.62 | 67,949 | -0.08(-0.48%) |
Feb 11, 2020 | 16.67 | 16.77 | 16.67 | 16.70 | 138,578 | +0.06(+0.36%) |
Feb 10, 2020 | 16.55 | 16.66 | 16.55 | 16.64 | 72,561 | +0.07(+0.45%) |
Feb 07, 2020 | 16.65 | 16.66 | 16.55 | 16.57 | 84,700 | -0.06(-0.39%) |
Feb 06, 2020 | 16.62 | 16.65 | 16.57 | 16.63 | 54,167 | +0.13(+0.79%) |
Feb 05, 2020 | 16.57 | 16.57 | 16.45 | 16.50 | 71,935 | -0.16(-0.98%) |
Feb 04, 2020 | 16.60 | 16.68 | 16.55 | 16.66 | 66,113 | +0.20(+1.24%) |