Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.84 | 10.95 | 10.84 | 10.94 | 59,582 | +0.01(+0.09%) |
Apr 29, 2020 | 10.90 | 11.03 | 10.82 | 10.94 | 31,901 | +0.10(+0.88%) |
Apr 28, 2020 | 10.91 | 10.91 | 10.75 | 10.84 | 78,045 | -0.01(-0.06%) |
Apr 27, 2020 | 10.95 | 10.97 | 10.80 | 10.85 | 32,873 | -0.19(-1.76%) |
Apr 24, 2020 | 11.19 | 11.19 | 11.00 | 11.04 | 22,197 | -0.13(-1.20%) |
Apr 23, 2020 | 11.32 | 11.35 | 11.13 | 11.17 | 57,486 | -0.19(-1.68%) |
Apr 22, 2020 | 11.37 | 11.49 | 11.32 | 11.37 | 44,741 | -0.01(-0.08%) |
Apr 21, 2020 | 11.36 | 11.38 | 11.32 | 11.37 | 12,828 | -0.05(-0.42%) |
Apr 20, 2020 | 11.40 | 11.53 | 11.36 | 11.42 | 29,528 | -0.10(-0.83%) |
Apr 17, 2020 | 11.48 | 11.58 | 11.43 | 11.52 | 38,008 | +0.02(+0.17%) |
Apr 16, 2020 | 11.53 | 11.56 | 11.42 | 11.50 | 40,718 | -0.03(-0.25%) |
Apr 15, 2020 | 11.36 | 11.58 | 11.26 | 11.53 | 71,756 | +0.09(+0.75%) |
Apr 14, 2020 | 11.47 | 11.58 | 11.34 | 11.44 | 59,119 | +0.09(+0.76%) |
Apr 13, 2020 | 12.42 | 12.42 | 11.30 | 11.36 | 104,521 | -0.21(-1.81%) |
Apr 09, 2020 | 11.32 | 11.64 | 11.32 | 11.56 | 33,438 | +0.36(+3.23%) |
Apr 08, 2020 | 11.15 | 11.28 | 11.12 | 11.20 | 43,842 | +0.07(+0.60%) |
Apr 07, 2020 | 11.14 | 11.37 | 11.05 | 11.14 | 25,829 | +0.01(+0.09%) |
Apr 06, 2020 | 11.04 | 11.28 | 10.93 | 11.13 | 11,076 | +0.25(+2.27%) |
Apr 03, 2020 | 11.16 | 11.16 | 10.87 | 10.88 | 27,234 | -0.28(-2.47%) |
Apr 02, 2020 | 11.22 | 11.22 | 10.90 | 11.16 | 39,518 | -0.09(-0.76%) |
Apr 01, 2020 | 11.76 | 11.76 | 11.18 | 11.24 | 38,233 | -0.41(-3.51%) |
Mar 31, 2020 | 11.63 | 11.84 | 11.56 | 11.65 | 77,738 | -0.08(-0.65%) |
Mar 30, 2020 | 11.23 | 11.73 | 11.23 | 11.73 | 45,682 | +0.56(+5.03%) |
Mar 27, 2020 | 11.40 | 11.67 | 10.98 | 11.16 | 78,127 | -0.10(-0.93%) |
Mar 26, 2020 | 10.85 | 11.59 | 10.85 | 11.27 | 45,380 | +0.52(+4.87%) |
Mar 25, 2020 | 9.909 | 10.97 | 9.900 | 10.75 | 47,509 | +0.79(+7.93%) |
Mar 24, 2020 | 9.672 | 10.04 | 9.672 | 9.957 | 31,447 | +0.55(+5.86%) |
Mar 23, 2020 | 10.30 | 10.48 | 9.367 | 9.405 | 48,214 | -1.29(-12.09%) |
Mar 20, 2020 | 10.27 | 11.31 | 10.27 | 10.70 | 55,099 | +0.24(+2.27%) |
Mar 19, 2020 | 11.32 | 11.32 | 10.38 | 10.46 | 141,642 | -1.64(-13.52%) |
Mar 18, 2020 | 10.73 | 12.25 | 8.569 | 12.10 | 304,592 | +1.28(+11.87%) |
Mar 17, 2020 | 10.95 | 11.03 | 10.70 | 10.81 | 56,622 | -0.03(-0.26%) |
Mar 16, 2020 | 11.12 | 11.12 | 10.69 | 10.84 | 71,133 | -0.70(-6.10%) |
Mar 13, 2020 | 11.37 | 11.65 | 11.28 | 11.55 | 81,808 | +0.34(+3.06%) |
Mar 12, 2020 | 11.84 | 12.04 | 10.95 | 11.20 | 86,206 | -1.00(-8.22%) |
Mar 11, 2020 | 12.70 | 12.70 | 12.15 | 12.21 | 59,291 | -0.54(-4.24%) |
Mar 10, 2020 | 13.02 | 13.08 | 12.74 | 12.75 | 28,420 | -0.22(-1.68%) |
Mar 09, 2020 | 13.08 | 13.08 | 12.88 | 12.96 | 32,589 | -0.21(-1.62%) |
Mar 06, 2020 | 13.17 | 13.21 | 13.15 | 13.18 | 25,555 | -0.01(-0.11%) |
Mar 05, 2020 | 13.13 | 13.21 | 13.13 | 13.19 | 15,748 | +0.02(+0.14%) |
Mar 04, 2020 | 13.12 | 13.25 | 13.12 | 13.17 | 39,913 | +0.07(+0.51%) |
Mar 03, 2020 | 13.06 | 13.17 | 13.05 | 13.11 | 61,179 | +0.08(+0.58%) |
Mar 02, 2020 | 12.90 | 13.11 | 12.90 | 13.03 | 29,230 | +0.19(+1.48%) |
Feb 28, 2020 | 13.30 | 13.30 | 12.82 | 12.84 | 87,967 | -0.36(-2.73%) |
Feb 27, 2020 | 13.55 | 13.55 | 13.20 | 13.20 | 68,590 | -0.29(-2.18%) |
Feb 26, 2020 | 13.57 | 13.61 | 13.44 | 13.49 | 30,103 | -0.05(-0.35%) |
Feb 25, 2020 | 13.45 | 13.55 | 13.45 | 13.54 | 29,264 | +0.08(+0.56%) |
Feb 24, 2020 | 13.46 | 13.47 | 13.45 | 13.47 | 16,973 | +0.05(+0.35%) |
Feb 21, 2020 | 13.38 | 13.43 | 13.37 | 13.42 | 30,096 | +0.04(+0.28%) |
Feb 20, 2020 | 13.30 | 13.38 | 13.30 | 13.38 | 15,231 | +0.10(+0.78%) |
Feb 19, 2020 | 13.29 | 13.30 | 13.28 | 13.28 | 15,358 | +0.01(+0.07%) |
Feb 18, 2020 | 13.25 | 13.29 | 13.25 | 13.27 | 21,948 | +0.00(+0.00%) |
Feb 14, 2020 | 13.30 | 13.34 | 13.20 | 13.27 | 42,557 | -0.04(-0.28%) |
Feb 13, 2020 | 13.28 | 13.31 | 13.27 | 13.30 | 9,702 | +0.05(+0.36%) |
Feb 12, 2020 | 13.29 | 13.30 | 13.23 | 13.26 | 28,578 | -0.00(-0.01%) |
Feb 11, 2020 | 13.26 | 13.29 | 13.24 | 13.26 | 11,549 | +0.01(+0.08%) |
Feb 10, 2020 | 13.25 | 13.25 | 13.23 | 13.25 | 18,285 | +0.03(+0.21%) |
Feb 07, 2020 | 13.16 | 13.23 | 13.16 | 13.22 | 16,745 | +0.07(+0.50%) |
Feb 06, 2020 | 13.18 | 13.19 | 13.14 | 13.15 | 33,135 | -0.06(-0.43%) |
Feb 05, 2020 | 13.16 | 13.21 | 13.16 | 13.21 | 19,032 | +0.02(+0.14%) |
Feb 04, 2020 | 13.26 | 13.26 | 13.17 | 13.19 | 20,697 | -0.08(-0.57%) |