Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.67 | 13.67 | 13.19 | 13.28 | 29,046 | -0.39(-2.85%) |
Apr 29, 2020 | 13.18 | 13.67 | 12.94 | 13.67 | 15,294 | +0.69(+5.32%) |
Apr 28, 2020 | 13.05 | 13.20 | 12.98 | 12.98 | 25,966 | -0.00(-0.04%) |
Apr 27, 2020 | 12.41 | 13.02 | 12.41 | 12.98 | 53,610 | +0.50(+4.00%) |
Apr 24, 2020 | 12.48 | 12.54 | 12.40 | 12.48 | 28,300 | -0.21(-1.69%) |
Apr 23, 2020 | 12.25 | 12.88 | 12.25 | 12.70 | 34,454 | -0.19(-1.47%) |
Apr 22, 2020 | 12.32 | 12.93 | 12.32 | 12.89 | 30,734 | +0.49(+3.95%) |
Apr 21, 2020 | 12.37 | 12.56 | 12.37 | 12.40 | 97,875 | -0.36(-2.82%) |
Apr 20, 2020 | 12.74 | 12.87 | 12.67 | 12.76 | 153,735 | -0.10(-0.81%) |
Apr 17, 2020 | 12.89 | 12.90 | 12.74 | 12.86 | 48,700 | +0.14(+1.13%) |
Apr 16, 2020 | 12.81 | 12.82 | 12.70 | 12.72 | 525,772 | +0.33(+2.66%) |
Apr 15, 2020 | 12.40 | 12.48 | 12.36 | 12.39 | 86,153 | -0.24(-1.90%) |
Apr 14, 2020 | 12.65 | 12.65 | 12.52 | 12.63 | 61,485 | +0.25(+2.02%) |
Apr 13, 2020 | 12.35 | 12.59 | 12.21 | 12.38 | 31,980 | +0.08(+0.65%) |
Apr 09, 2020 | 12.36 | 12.47 | 12.28 | 12.30 | 32,800 | +0.29(+2.41%) |
Apr 08, 2020 | 13.31 | 13.31 | 11.91 | 12.01 | 34,734 | +0.13(+1.09%) |
Apr 07, 2020 | 11.65 | 12.12 | 11.65 | 11.88 | 22,191 | +0.09(+0.76%) |
Apr 06, 2020 | 11.75 | 11.84 | 11.69 | 11.79 | 66,065 | +0.72(+6.50%) |
Apr 03, 2020 | 11.18 | 11.20 | 11.06 | 11.07 | 19,600 | -0.12(-1.07%) |
Apr 02, 2020 | 11.06 | 11.36 | 10.61 | 11.19 | 37,210 | +0.50(+4.68%) |
Apr 01, 2020 | 10.82 | 11.02 | 10.69 | 10.69 | 21,222 | -0.39(-3.52%) |
Mar 31, 2020 | 11.03 | 11.27 | 11.03 | 11.08 | 31,530 | -0.16(-1.42%) |
Mar 30, 2020 | 11.13 | 11.37 | 11.07 | 11.24 | 41,638 | +0.09(+0.83%) |
Mar 27, 2020 | 11.31 | 11.31 | 11.08 | 11.15 | 19,700 | -0.67(-5.69%) |
Mar 26, 2020 | 11.55 | 11.82 | 11.44 | 11.82 | 23,111 | +0.14(+1.20%) |
Mar 25, 2020 | 10.92 | 11.94 | 10.92 | 11.68 | 38,701 | +0.53(+4.75%) |
Mar 24, 2020 | 10.97 | 12.43 | 10.97 | 11.15 | 40,121 | +0.85(+8.25%) |
Mar 23, 2020 | 10.34 | 10.54 | 9.730 | 10.30 | 339,060 | +0.31(+3.10%) |
Mar 20, 2020 | 10.08 | 10.40 | 9.870 | 9.990 | 171,900 | +0.11(+1.11%) |
Mar 19, 2020 | 9.110 | 10.00 | 9.110 | 9.880 | 43,957 | -0.16(-1.59%) |
Mar 18, 2020 | 10.10 | 10.18 | 9.840 | 10.04 | 37,559 | -0.81(-7.47%) |
Mar 17, 2020 | 10.41 | 10.87 | 10.41 | 10.85 | 37,212 | -0.20(-1.82%) |
Mar 16, 2020 | 11.34 | 11.34 | 10.65 | 11.05 | 318,949 | -0.50(-4.32%) |
Mar 13, 2020 | 11.63 | 11.63 | 11.22 | 11.55 | 69,300 | +0.21(+1.90%) |
Mar 12, 2020 | 11.39 | 11.42 | 11.07 | 11.34 | 60,059 | -0.90(-7.39%) |
Mar 11, 2020 | 11.86 | 12.41 | 11.86 | 12.24 | 43,070 | -0.46(-3.60%) |
Mar 10, 2020 | 12.62 | 12.75 | 12.39 | 12.70 | 39,137 | +0.12(+0.97%) |
Mar 09, 2020 | 12.56 | 12.64 | 12.38 | 12.57 | 16,754 | -1.27(-9.14%) |
Mar 06, 2020 | 13.99 | 13.99 | 13.80 | 13.84 | 62,100 | -0.44(-3.10%) |
Mar 05, 2020 | 14.30 | 14.50 | 14.26 | 14.28 | 17,222 | -0.32(-2.17%) |
Mar 04, 2020 | 14.51 | 14.60 | 14.51 | 14.60 | 26,491 | -0.38(-2.54%) |
Mar 03, 2020 | 14.79 | 15.10 | 14.79 | 14.98 | 30,533 | -0.40(-2.60%) |
Mar 02, 2020 | 15.30 | 15.50 | 15.27 | 15.38 | 40,084 | -0.09(-0.57%) |
Feb 28, 2020 | 15.02 | 15.47 | 14.85 | 15.47 | 39,400 | -0.15(-0.98%) |
Feb 27, 2020 | 15.75 | 15.83 | 15.62 | 15.62 | 16,764 | -0.19(-1.19%) |
Feb 26, 2020 | 15.73 | 15.98 | 15.73 | 15.81 | 21,952 | +0.09(+0.57%) |
Feb 25, 2020 | 16.00 | 16.01 | 15.72 | 15.72 | 30,170 | -0.36(-2.25%) |
Feb 24, 2020 | 16.07 | 16.19 | 16.03 | 16.08 | 15,019 | -0.68(-4.06%) |
Feb 21, 2020 | 16.82 | 16.85 | 16.76 | 16.76 | 16,400 | -0.21(-1.24%) |
Feb 20, 2020 | 17.08 | 17.14 | 16.83 | 16.97 | 20,183 | -0.07(-0.43%) |
Feb 19, 2020 | 16.94 | 17.08 | 16.93 | 17.04 | 10,215 | +0.02(+0.10%) |
Feb 18, 2020 | 17.07 | 17.10 | 16.97 | 17.02 | 14,606 | +0.58(+3.56%) |
Feb 14, 2020 | 16.57 | 16.62 | 16.44 | 16.44 | 11,500 | -0.04(-0.24%) |
Feb 13, 2020 | 16.70 | 16.70 | 16.48 | 16.48 | 9,678 | -0.09(-0.54%) |
Feb 12, 2020 | 16.59 | 16.75 | 16.51 | 16.57 | 20,792 | -0.17(-1.02%) |
Feb 11, 2020 | 16.75 | 16.76 | 16.56 | 16.74 | 6,901 | +0.01(+0.06%) |
Feb 10, 2020 | 16.59 | 16.73 | 16.59 | 16.73 | 7,403 | -0.06(-0.36%) |
Feb 07, 2020 | 16.55 | 16.84 | 16.55 | 16.79 | 7,200 | +0.00(+0.03%) |
Feb 06, 2020 | 16.76 | 16.83 | 16.72 | 16.79 | 13,136 | +0.55(+3.39%) |
Feb 05, 2020 | 16.36 | 16.36 | 16.23 | 16.23 | 15,833 | -0.11(-0.67%) |
Feb 04, 2020 | 16.32 | 16.40 | 16.25 | 16.34 | 18,980 | +0.23(+1.46%) |