Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.46 | 13.61 | 13.31 | 13.39 | 15,099 | -0.29(-2.12%) |
Apr 29, 2020 | 13.46 | 13.68 | 13.47 | 13.68 | 2,868 | +0.44(+3.32%) |
Apr 28, 2020 | 13.25 | 13.30 | 13.20 | 13.24 | 3,650 | +0.10(+0.79%) |
Apr 27, 2020 | 13.04 | 13.14 | 13.04 | 13.14 | 2,118 | +0.26(+2.03%) |
Apr 24, 2020 | 12.83 | 12.87 | 12.83 | 12.87 | 3,136 | -0.09(-0.67%) |
Apr 23, 2020 | 13.10 | 13.17 | 12.92 | 12.96 | 5,337 | -0.01(-0.06%) |
Apr 22, 2020 | 12.99 | 13.00 | 12.90 | 12.97 | 8,418 | +0.23(+1.82%) |
Apr 21, 2020 | 12.73 | 12.79 | 12.68 | 12.74 | 9,921 | -0.36(-2.75%) |
Apr 20, 2020 | 13.21 | 13.22 | 13.09 | 13.10 | 11,078 | -0.17(-1.25%) |
Apr 17, 2020 | 13.26 | 13.28 | 13.19 | 13.26 | 94,932 | +0.35(+2.73%) |
Apr 16, 2020 | 12.97 | 12.97 | 12.86 | 12.91 | 53,647 | -0.19(-1.42%) |
Apr 15, 2020 | 13.11 | 13.14 | 13.07 | 13.10 | 4,800 | -0.45(-3.31%) |
Apr 14, 2020 | 13.52 | 13.68 | 13.52 | 13.55 | 12,463 | +0.24(+1.84%) |
Apr 13, 2020 | 13.19 | 13.32 | 13.19 | 13.30 | 6,594 | +0.09(+0.70%) |
Apr 09, 2020 | 13.29 | 13.38 | 13.15 | 13.21 | 6,272 | +0.11(+0.82%) |
Apr 08, 2020 | 12.97 | 13.15 | 12.97 | 13.10 | 3,962 | +0.13(+0.99%) |
Apr 07, 2020 | 13.11 | 13.11 | 12.97 | 12.97 | 1,192 | +0.12(+0.90%) |
Apr 06, 2020 | 12.66 | 13.03 | 12.66 | 12.86 | 3,313 | +0.70(+5.73%) |
Apr 03, 2020 | 12.08 | 12.16 | 12.08 | 12.16 | 1,688 | -0.22(-1.74%) |
Apr 02, 2020 | 12.19 | 12.39 | 12.13 | 12.38 | 4,566 | +0.35(+2.91%) |
Apr 01, 2020 | 12.15 | 12.22 | 11.96 | 12.03 | 5,383 | -0.43(-3.48%) |
Mar 31, 2020 | 12.39 | 12.68 | 12.39 | 12.46 | 24,022 | +0.25(+2.03%) |
Mar 30, 2020 | 12.14 | 12.25 | 12.14 | 12.21 | 1,465 | -0.10(-0.80%) |
Mar 27, 2020 | 12.37 | 12.48 | 12.25 | 12.31 | 3,015 | -0.64(-4.93%) |
Mar 26, 2020 | 12.72 | 12.95 | 12.51 | 12.95 | 10,038 | +0.51(+4.10%) |
Mar 25, 2020 | 12.06 | 12.68 | 12.06 | 12.44 | 13,903 | +0.47(+3.91%) |
Mar 24, 2020 | 11.86 | 12.01 | 11.82 | 11.97 | 2,376 | +0.67(+5.94%) |
Mar 23, 2020 | 11.22 | 11.43 | 11.13 | 11.30 | 11,793 | -0.21(-1.85%) |
Mar 20, 2020 | 11.98 | 11.98 | 11.51 | 11.51 | 3,498 | -0.04(-0.35%) |
Mar 19, 2020 | 11.19 | 11.80 | 11.16 | 11.55 | 23,380 | +0.18(+1.55%) |
Mar 18, 2020 | 11.57 | 11.91 | 11.31 | 11.38 | 18,909 | -1.16(-9.24%) |
Mar 17, 2020 | 12.04 | 12.53 | 12.04 | 12.53 | 9,523 | +0.63(+5.30%) |
Mar 16, 2020 | 12.12 | 12.57 | 11.90 | 11.90 | 5,520 | -1.45(-10.85%) |
Mar 13, 2020 | 13.99 | 13.99 | 13.03 | 13.35 | 195,841 | +0.45(+3.47%) |
Mar 12, 2020 | 12.96 | 13.09 | 12.50 | 12.90 | 9,307 | -1.41(-9.85%) |
Mar 11, 2020 | 14.60 | 14.62 | 14.26 | 14.31 | 13,900 | -0.65(-4.32%) |
Mar 10, 2020 | 14.91 | 14.96 | 14.69 | 14.96 | 118,389 | +0.47(+3.27%) |
Mar 09, 2020 | 14.57 | 14.64 | 14.49 | 14.49 | 9,240 | -1.22(-7.76%) |
Mar 06, 2020 | 15.79 | 15.79 | 15.61 | 15.71 | 11,420 | -0.24(-1.52%) |
Mar 05, 2020 | 16.08 | 16.10 | 15.92 | 15.95 | 2,848 | -0.38(-2.30%) |
Mar 04, 2020 | 16.22 | 16.32 | 16.22 | 16.32 | 4,751 | +0.27(+1.65%) |
Mar 03, 2020 | 16.03 | 16.41 | 15.97 | 16.06 | 22,199 | +0.00(+0.03%) |
Mar 02, 2020 | 15.69 | 16.05 | 15.69 | 16.05 | 12,679 | +0.32(+2.00%) |
Feb 28, 2020 | 15.49 | 15.74 | 15.39 | 15.74 | 15,672 | -0.24(-1.49%) |
Feb 27, 2020 | 16.05 | 16.25 | 15.97 | 15.97 | 41,316 | -0.40(-2.45%) |
Feb 26, 2020 | 16.48 | 16.48 | 16.35 | 16.38 | 2,039 | -0.02(-0.13%) |
Feb 25, 2020 | 16.69 | 16.69 | 16.40 | 16.40 | 22,695 | -0.28(-1.68%) |
Feb 24, 2020 | 16.66 | 16.74 | 16.66 | 16.68 | 3,890 | -0.57(-3.28%) |
Feb 21, 2020 | 17.18 | 17.29 | 17.18 | 17.24 | 5,102 | +0.02(+0.10%) |
Feb 20, 2020 | 17.38 | 17.38 | 17.20 | 17.22 | 2,460 | -0.21(-1.23%) |
Feb 19, 2020 | 17.43 | 17.46 | 17.41 | 17.44 | 65,933 | +0.05(+0.27%) |
Feb 18, 2020 | 17.36 | 17.39 | 17.36 | 17.39 | 449 | -0.08(-0.47%) |
Feb 14, 2020 | 17.54 | 17.54 | 17.48 | 17.48 | 850 | -0.03(-0.19%) |
Feb 13, 2020 | 17.62 | 17.62 | 17.51 | 17.51 | 2,157 | -0.16(-0.88%) |
Feb 12, 2020 | 17.66 | 17.66 | 17.64 | 17.66 | 3,839 | +0.10(+0.58%) |
Feb 11, 2020 | 17.45 | 17.58 | 17.45 | 17.56 | 2,754 | +0.13(+0.74%) |
Feb 10, 2020 | 17.38 | 17.43 | 17.38 | 17.43 | 673 | -0.04(-0.24%) |
Feb 07, 2020 | 17.56 | 17.56 | 17.46 | 17.47 | 4,009 | -0.19(-1.07%) |
Feb 06, 2020 | 17.78 | 17.78 | 17.66 | 17.66 | 3,801 | -0.07(-0.38%) |
Feb 05, 2020 | 17.97 | 17.97 | 17.71 | 17.73 | 36,327 | +0.09(+0.50%) |
Feb 04, 2020 | 17.63 | 17.67 | 17.63 | 17.64 | 1,047 | +0.32(+1.83%) |