Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.59 | 11.59 | 11.54 | 11.59 | 5,445 | +0.06(+0.52%) |
Apr 29, 2020 | 11.49 | 11.81 | 11.49 | 11.53 | 10,413 | +0.04(+0.34%) |
Apr 28, 2020 | 11.39 | 11.55 | 11.39 | 11.49 | 12,415 | +0.03(+0.26%) |
Apr 27, 2020 | 11.52 | 11.58 | 11.33 | 11.46 | 11,033 | -0.14(-1.19%) |
Apr 24, 2020 | 11.79 | 11.82 | 11.60 | 11.60 | 9,622 | -0.27(-2.25%) |
Apr 23, 2020 | 11.78 | 11.88 | 11.78 | 11.87 | 7,376 | +0.00(+0.00%) |
Apr 22, 2020 | 11.91 | 11.92 | 11.87 | 11.87 | 1,981 | -0.04(-0.36%) |
Apr 21, 2020 | 11.92 | 11.93 | 11.86 | 11.91 | 2,143 | -0.04(-0.36%) |
Apr 20, 2020 | 12.03 | 12.03 | 11.96 | 11.96 | 3,901 | -0.08(-0.65%) |
Apr 17, 2020 | 12.03 | 12.03 | 11.98 | 12.03 | 6,608 | +0.00(+0.03%) |
Apr 16, 2020 | 11.93 | 12.05 | 11.90 | 12.03 | 2,780 | +0.00(+0.04%) |
Apr 15, 2020 | 12.02 | 12.06 | 11.89 | 12.02 | 9,372 | +0.00(+0.02%) |
Apr 14, 2020 | 12.09 | 12.32 | 12.00 | 12.02 | 4,532 | +0.07(+0.56%) |
Apr 13, 2020 | 12.16 | 12.16 | 11.91 | 11.96 | 23,115 | -0.10(-0.86%) |
Apr 09, 2020 | 11.86 | 12.19 | 11.86 | 12.06 | 6,859 | +0.22(+1.89%) |
Apr 08, 2020 | 11.82 | 11.88 | 11.78 | 11.83 | 5,318 | +0.05(+0.44%) |
Apr 07, 2020 | 11.70 | 11.80 | 11.70 | 11.78 | 3,535 | +0.15(+1.33%) |
Apr 06, 2020 | 11.80 | 11.80 | 11.61 | 11.63 | 759 | -0.00(-0.01%) |
Apr 03, 2020 | 11.54 | 11.63 | 11.03 | 11.63 | 10,464 | +0.05(+0.44%) |
Apr 02, 2020 | 11.50 | 11.59 | 11.47 | 11.58 | 8,897 | +0.01(+0.12%) |
Apr 01, 2020 | 11.83 | 11.84 | 11.55 | 11.57 | 9,190 | -0.43(-3.60%) |
Mar 31, 2020 | 12.13 | 12.14 | 11.97 | 12.00 | 12,230 | -0.22(-1.76%) |
Mar 30, 2020 | 11.72 | 12.21 | 11.72 | 12.21 | 11,322 | +0.37(+3.12%) |
Mar 27, 2020 | 11.59 | 12.01 | 11.59 | 11.84 | 19,998 | +0.04(+0.36%) |
Mar 26, 2020 | 11.27 | 11.89 | 11.27 | 11.80 | 11,614 | +0.50(+4.41%) |
Mar 25, 2020 | 10.63 | 11.42 | 10.61 | 11.30 | 42,862 | +0.55(+5.12%) |
Mar 24, 2020 | 10.86 | 10.86 | 10.42 | 10.75 | 10,223 | +0.35(+3.39%) |
Mar 23, 2020 | 10.67 | 10.67 | 9.908 | 10.40 | 21,621 | -0.34(-3.20%) |
Mar 20, 2020 | 10.19 | 10.97 | 10.19 | 10.74 | 26,741 | +0.14(+1.37%) |
Mar 19, 2020 | 10.41 | 10.87 | 9.057 | 10.60 | 103,027 | -0.08(-0.71%) |
Mar 18, 2020 | 10.82 | 10.95 | 10.47 | 10.67 | 27,004 | -1.02(-8.75%) |
Mar 17, 2020 | 11.65 | 11.99 | 11.32 | 11.70 | 36,932 | +0.11(+0.97%) |
Mar 16, 2020 | 11.49 | 12.29 | 11.18 | 11.59 | 5,130 | -0.04(-0.37%) |
Mar 13, 2020 | 12.20 | 12.57 | 11.40 | 11.63 | 40,810 | +0.13(+1.12%) |
Mar 12, 2020 | 12.55 | 12.55 | 11.50 | 11.50 | 8,855 | -1.33(-10.36%) |
Mar 11, 2020 | 13.02 | 13.36 | 12.78 | 12.83 | 18,181 | -0.27(-2.09%) |
Mar 10, 2020 | 13.21 | 13.30 | 12.94 | 13.10 | 3,900 | -0.09(-0.71%) |
Mar 09, 2020 | 13.08 | 13.24 | 13.00 | 13.20 | 34,581 | +0.11(+0.88%) |
Mar 06, 2020 | 13.06 | 13.08 | 13.04 | 13.08 | 3,615 | +0.01(+0.04%) |
Mar 05, 2020 | 13.12 | 13.14 | 13.04 | 13.08 | 2,037 | -0.02(-0.13%) |
Mar 04, 2020 | 13.09 | 13.12 | 13.05 | 13.09 | 8,448 | -0.01(-0.11%) |
Mar 03, 2020 | 13.11 | 13.12 | 13.09 | 13.11 | 5,234 | -0.02(-0.17%) |
Mar 02, 2020 | 13.00 | 13.13 | 13.00 | 13.13 | 22,933 | +0.10(+0.74%) |
Feb 28, 2020 | 13.11 | 13.11 | 12.95 | 13.03 | 28,337 | +0.01(+0.10%) |
Feb 27, 2020 | 13.03 | 13.11 | 12.95 | 13.02 | 18,750 | -0.04(-0.30%) |
Feb 26, 2020 | 13.03 | 13.08 | 12.98 | 13.06 | 5,836 | +0.00(+0.00%) |
Feb 25, 2020 | 13.04 | 13.09 | 13.00 | 13.06 | 44,164 | +0.06(+0.49%) |
Feb 24, 2020 | 13.12 | 13.12 | 12.97 | 13.00 | 7,215 | -0.12(-0.88%) |
Feb 21, 2020 | 13.03 | 13.12 | 13.02 | 13.11 | 9,562 | +0.12(+0.89%) |
Feb 20, 2020 | 12.96 | 13.03 | 12.96 | 13.00 | 4,832 | +0.03(+0.24%) |
Feb 19, 2020 | 12.97 | 12.99 | 12.95 | 12.96 | 1,432 | +0.05(+0.39%) |
Feb 18, 2020 | 12.93 | 13.03 | 12.91 | 12.91 | 7,003 | +0.00(+0.00%) |
Feb 14, 2020 | 12.96 | 13.08 | 12.91 | 12.91 | 18,192 | -0.04(-0.33%) |
Feb 13, 2020 | 12.97 | 13.00 | 12.93 | 12.96 | 19,049 | -0.03(-0.20%) |
Feb 12, 2020 | 12.98 | 13.03 | 12.96 | 12.98 | 31,386 | +0.00(+0.00%) |
Feb 11, 2020 | 12.96 | 13.03 | 12.96 | 12.98 | 14,650 | +0.03(+0.20%) |
Feb 10, 2020 | 13.05 | 13.07 | 12.96 | 12.96 | 2,412 | +0.00(+0.00%) |
Feb 07, 2020 | 13.01 | 13.04 | 12.96 | 12.96 | 6,781 | -0.01(-0.07%) |
Feb 06, 2020 | 13.00 | 13.03 | 12.97 | 12.97 | 6,423 | -0.00(-0.01%) |
Feb 05, 2020 | 13.04 | 13.04 | 12.97 | 12.97 | 575 | -0.03(-0.24%) |
Feb 04, 2020 | 13.04 | 13.04 | 12.99 | 13.00 | 5,646 | -0.01(-0.08%) |