Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.80 | 13.83 | 13.62 | 13.75 | 2,673,965 | -0.08(-0.58%) |
Apr 29, 2020 | 13.96 | 13.96 | 13.77 | 13.83 | 3,501,095 | -0.03(-0.22%) |
Apr 28, 2020 | 13.98 | 13.98 | 13.81 | 13.86 | 2,303,620 | -0.12(-0.86%) |
Apr 27, 2020 | 13.98 | 14.04 | 13.86 | 13.98 | 3,016,795 | +0.04(+0.29%) |
Apr 24, 2020 | 14.01 | 14.01 | 13.80 | 13.94 | 4,688,200 | +0.04(+0.29%) |
Apr 23, 2020 | 13.88 | 13.98 | 13.86 | 13.90 | 3,506,104 | +0.04(+0.29%) |
Apr 22, 2020 | 13.90 | 13.93 | 13.82 | 13.86 | 5,884,751 | +0.14(+1.02%) |
Apr 21, 2020 | 13.56 | 13.77 | 13.47 | 13.72 | 5,670,036 | +0.07(+0.51%) |
Apr 20, 2020 | 13.67 | 13.70 | 13.61 | 13.65 | 4,785,748 | +0.01(+0.07%) |
Apr 17, 2020 | 13.73 | 13.75 | 13.53 | 13.64 | 2,729,100 | -0.19(-1.37%) |
Apr 16, 2020 | 13.87 | 13.92 | 13.79 | 13.83 | 3,898,784 | -0.04(-0.29%) |
Apr 15, 2020 | 13.80 | 13.88 | 13.71 | 13.87 | 2,736,482 | +0.00(+0.00%) |
Apr 14, 2020 | 13.90 | 13.95 | 13.75 | 13.87 | 3,472,008 | +0.11(+0.80%) |
Apr 13, 2020 | 13.71 | 13.88 | 13.62 | 13.76 | 5,315,715 | +0.19(+1.40%) |
Apr 09, 2020 | 13.50 | 13.71 | 13.49 | 13.57 | 6,102,200 | +0.33(+2.49%) |
Apr 08, 2020 | 13.40 | 13.40 | 13.22 | 13.24 | 2,376,417 | -0.15(-1.12%) |
Apr 07, 2020 | 13.31 | 13.43 | 13.25 | 13.39 | 2,864,474 | -0.06(-0.45%) |
Apr 06, 2020 | 13.37 | 13.48 | 13.22 | 13.45 | 4,265,045 | +0.37(+2.83%) |
Apr 03, 2020 | 13.20 | 13.20 | 13.03 | 13.08 | 3,149,800 | +0.06(+0.46%) |
Apr 02, 2020 | 13.00 | 13.15 | 12.99 | 13.02 | 3,029,182 | +0.12(+0.93%) |
Apr 01, 2020 | 12.95 | 13.09 | 12.75 | 12.90 | 4,273,992 | -0.22(-1.68%) |
Mar 31, 2020 | 13.15 | 13.18 | 12.93 | 13.12 | 4,276,331 | -0.04(-0.30%) |
Mar 30, 2020 | 13.28 | 13.31 | 13.13 | 13.16 | 3,095,294 | +0.00(+0.00%) |
Mar 27, 2020 | 13.19 | 13.20 | 13.04 | 13.16 | 2,569,000 | +0.02(+0.15%) |
Mar 26, 2020 | 13.40 | 13.40 | 13.02 | 13.14 | 3,421,837 | +0.04(+0.31%) |
Mar 25, 2020 | 13.28 | 13.28 | 13.00 | 13.10 | 3,736,423 | -0.05(-0.38%) |
Mar 24, 2020 | 12.89 | 13.32 | 12.80 | 13.15 | 7,871,904 | +0.72(+5.79%) |
Mar 23, 2020 | 12.20 | 12.45 | 12.07 | 12.43 | 5,571,643 | +0.52(+4.37%) |
Mar 20, 2020 | 11.91 | 11.99 | 11.81 | 11.91 | 2,781,500 | +0.09(+0.76%) |
Mar 19, 2020 | 11.82 | 11.93 | 11.65 | 11.82 | 2,745,580 | -0.21(-1.75%) |
Mar 18, 2020 | 12.00 | 12.14 | 11.69 | 12.03 | 2,819,507 | -0.12(-0.99%) |
Mar 17, 2020 | 11.70 | 12.30 | 11.68 | 12.15 | 3,268,358 | +0.35(+2.97%) |
Mar 16, 2020 | 11.49 | 11.96 | 11.18 | 11.80 | 3,913,714 | -0.22(-1.83%) |
Mar 13, 2020 | 12.75 | 12.79 | 11.72 | 12.02 | 4,640,800 | -0.43(-3.45%) |
Mar 12, 2020 | 12.85 | 12.87 | 11.96 | 12.45 | 4,319,472 | -0.65(-4.96%) |
Mar 11, 2020 | 13.26 | 13.30 | 13.04 | 13.10 | 1,955,476 | -0.03(-0.23%) |
Mar 10, 2020 | 13.26 | 13.29 | 13.12 | 13.13 | 2,676,839 | -0.26(-1.94%) |
Mar 09, 2020 | 13.35 | 13.42 | 13.21 | 13.39 | 3,596,904 | +0.12(+0.90%) |
Mar 06, 2020 | 13.40 | 13.43 | 13.03 | 13.27 | 2,618,600 | +0.04(+0.30%) |
Mar 05, 2020 | 13.13 | 13.27 | 13.08 | 13.23 | 1,945,264 | +0.31(+2.40%) |
Mar 04, 2020 | 12.90 | 12.98 | 12.87 | 12.92 | 2,315,477 | +0.08(+0.62%) |
Mar 03, 2020 | 12.78 | 12.98 | 12.75 | 12.84 | 12,141,127 | +0.22(+1.74%) |
Mar 02, 2020 | 12.60 | 12.76 | 12.60 | 12.62 | 1,580,735 | +0.08(+0.64%) |
Feb 28, 2020 | 13.06 | 13.07 | 12.43 | 12.54 | 6,080,000 | -0.62(-4.71%) |
Feb 27, 2020 | 13.31 | 13.32 | 13.15 | 13.16 | 2,274,012 | -0.02(-0.15%) |
Feb 26, 2020 | 13.10 | 13.26 | 13.06 | 13.18 | 1,971,728 | +0.07(+0.53%) |
Feb 25, 2020 | 13.27 | 13.35 | 13.09 | 13.11 | 2,193,206 | -0.25(-1.87%) |
Feb 24, 2020 | 13.64 | 13.64 | 13.28 | 13.36 | 3,829,452 | +0.06(+0.45%) |
Feb 21, 2020 | 13.24 | 13.32 | 13.19 | 13.30 | 1,496,500 | +0.27(+2.07%) |
Feb 20, 2020 | 13.02 | 13.07 | 12.98 | 13.03 | 1,056,535 | +0.08(+0.62%) |
Feb 19, 2020 | 12.89 | 12.97 | 12.88 | 12.95 | 651,978 | +0.06(+0.47%) |
Feb 18, 2020 | 12.90 | 12.91 | 12.81 | 12.89 | 2,636,594 | +0.10(+0.78%) |
Feb 14, 2020 | 12.81 | 12.82 | 12.79 | 12.79 | 1,081,800 | +0.01(+0.08%) |
Feb 13, 2020 | 12.79 | 12.80 | 12.74 | 12.78 | 1,182,410 | +0.04(+0.31%) |
Feb 12, 2020 | 12.75 | 12.78 | 12.72 | 12.74 | 1,115,095 | -0.03(-0.23%) |
Feb 11, 2020 | 12.68 | 12.78 | 12.59 | 12.77 | 1,354,128 | +0.09(+0.71%) |
Feb 10, 2020 | 12.70 | 12.72 | 12.65 | 12.68 | 553,610 | +0.02(+0.12%) |
Feb 07, 2020 | 12.65 | 12.68 | 12.60 | 12.66 | 494,300 | +0.04(+0.36%) |
Feb 06, 2020 | 12.60 | 12.63 | 12.57 | 12.62 | 413,579 | +0.07(+0.56%) |
Feb 05, 2020 | 12.54 | 12.57 | 12.51 | 12.55 | 580,419 | +0.02(+0.16%) |
Feb 04, 2020 | 12.60 | 12.60 | 12.47 | 12.53 | 1,194,731 | -0.17(-1.34%) |