Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.19 | 12.24 | 12.17 | 12.22 | 691,071 | -0.01(-0.10%) |
Apr 29, 2020 | 12.18 | 12.24 | 12.13 | 12.23 | 1,134,976 | +0.21(+1.77%) |
Apr 28, 2020 | 12.22 | 12.22 | 12.00 | 12.02 | 802,273 | -0.12(-0.95%) |
Apr 27, 2020 | 12.18 | 12.20 | 12.09 | 12.14 | 802,414 | +0.09(+0.76%) |
Apr 24, 2020 | 11.94 | 12.06 | 11.88 | 12.04 | 924,391 | +0.15(+1.23%) |
Apr 23, 2020 | 11.92 | 12.00 | 11.86 | 11.90 | 942,493 | +0.02(+0.21%) |
Apr 22, 2020 | 11.80 | 11.91 | 11.75 | 11.87 | 931,449 | +0.19(+1.67%) |
Apr 21, 2020 | 11.84 | 11.86 | 11.58 | 11.68 | 752,307 | -0.24(-2.04%) |
Apr 20, 2020 | 11.96 | 12.02 | 11.88 | 11.92 | 793,953 | -0.13(-1.07%) |
Apr 17, 2020 | 12.12 | 12.12 | 11.86 | 12.05 | 1,164,223 | +0.19(+1.63%) |
Apr 16, 2020 | 11.92 | 11.96 | 11.71 | 11.86 | 2,080,971 | -0.05(-0.40%) |
Apr 15, 2020 | 11.88 | 11.93 | 11.85 | 11.91 | 732,821 | -0.02(-0.20%) |
Apr 14, 2020 | 11.91 | 11.97 | 11.89 | 11.93 | 1,514,440 | +0.01(+0.10%) |
Apr 13, 2020 | 11.84 | 11.94 | 11.82 | 11.92 | 671,404 | +0.08(+0.71%) |
Apr 09, 2020 | 11.91 | 11.91 | 11.82 | 11.83 | 914,924 | -0.06(-0.51%) |
Apr 08, 2020 | 11.84 | 11.90 | 11.82 | 11.89 | 694,602 | +0.07(+0.56%) |
Apr 07, 2020 | 11.87 | 12.02 | 11.79 | 11.83 | 964,198 | +0.02(+0.15%) |
Apr 06, 2020 | 11.75 | 11.85 | 11.73 | 11.81 | 831,410 | +0.29(+2.47%) |
Apr 03, 2020 | 11.53 | 11.63 | 11.44 | 11.53 | 683,207 | -0.01(-0.07%) |
Apr 02, 2020 | 11.51 | 11.59 | 11.34 | 11.53 | 938,441 | +0.14(+1.22%) |
Apr 01, 2020 | 11.36 | 11.53 | 11.27 | 11.39 | 1,056,407 | -0.22(-1.92%) |
Mar 31, 2020 | 11.56 | 11.67 | 11.54 | 11.62 | 1,424,186 | +0.10(+0.89%) |
Mar 30, 2020 | 11.28 | 11.55 | 11.28 | 11.52 | 667,168 | +0.33(+2.97%) |
Mar 27, 2020 | 11.26 | 11.39 | 11.15 | 11.18 | 904,308 | -0.27(-2.37%) |
Mar 26, 2020 | 11.18 | 11.55 | 11.18 | 11.45 | 1,113,044 | +0.20(+1.82%) |
Mar 25, 2020 | 11.33 | 11.45 | 11.15 | 11.25 | 1,384,013 | +0.04(+0.38%) |
Mar 24, 2020 | 11.27 | 11.30 | 11.08 | 11.21 | 807,988 | +0.36(+3.28%) |
Mar 23, 2020 | 10.85 | 10.96 | 10.44 | 10.85 | 1,363,615 | -0.03(-0.27%) |
Mar 20, 2020 | 11.21 | 11.31 | 10.78 | 10.88 | 1,266,336 | -0.11(-0.98%) |
Mar 19, 2020 | 10.81 | 11.34 | 10.52 | 10.99 | 1,582,056 | +0.11(+1.04%) |
Mar 18, 2020 | 10.63 | 11.11 | 10.28 | 10.88 | 2,162,544 | -0.36(-3.19%) |
Mar 17, 2020 | 10.92 | 11.40 | 10.46 | 11.23 | 1,389,033 | +0.79(+7.54%) |
Mar 16, 2020 | 10.74 | 11.46 | 10.45 | 10.45 | 1,410,595 | -1.52(-12.67%) |
Mar 13, 2020 | 11.81 | 12.05 | 11.10 | 11.96 | 1,809,626 | +0.93(+8.44%) |
Mar 12, 2020 | 11.28 | 11.75 | 11.03 | 11.03 | 3,302,570 | -1.12(-9.23%) |
Mar 11, 2020 | 12.37 | 12.49 | 11.97 | 12.15 | 1,414,502 | -0.51(-4.01%) |
Mar 10, 2020 | 12.49 | 12.66 | 12.06 | 12.66 | 1,163,917 | +0.63(+5.21%) |
Mar 09, 2020 | 12.08 | 12.48 | 11.94 | 12.03 | 1,786,059 | -0.93(-7.18%) |
Mar 06, 2020 | 12.72 | 12.98 | 12.61 | 12.97 | 1,656,171 | -0.17(-1.32%) |
Mar 05, 2020 | 13.21 | 13.42 | 13.06 | 13.14 | 1,368,605 | -0.41(-3.04%) |
Mar 04, 2020 | 13.26 | 13.55 | 13.14 | 13.55 | 839,725 | +0.50(+3.84%) |
Mar 03, 2020 | 13.48 | 13.57 | 12.91 | 13.05 | 1,524,237 | -0.36(-2.72%) |
Mar 02, 2020 | 12.92 | 13.42 | 12.80 | 13.41 | 1,564,352 | +0.64(+5.05%) |
Feb 28, 2020 | 12.33 | 12.80 | 12.30 | 12.77 | 2,925,691 | -0.03(-0.23%) |
Feb 27, 2020 | 13.08 | 13.31 | 12.77 | 12.80 | 2,589,535 | -0.64(-4.80%) |
Feb 26, 2020 | 13.41 | 13.65 | 13.34 | 13.44 | 1,255,975 | +0.09(+0.67%) |
Feb 25, 2020 | 13.78 | 13.81 | 13.30 | 13.35 | 2,150,617 | -0.33(-2.44%) |
Feb 24, 2020 | 13.68 | 13.79 | 13.62 | 13.69 | 1,928,649 | -0.34(-2.42%) |
Feb 21, 2020 | 14.21 | 14.26 | 14.01 | 14.03 | 1,237,855 | -0.24(-1.71%) |
Feb 20, 2020 | 14.28 | 14.28 | 14.26 | 14.27 | 745,162 | +0.00(+0.00%) |
Feb 19, 2020 | 14.27 | 14.29 | 14.26 | 14.27 | 849,932 | +0.01(+0.08%) |
Feb 18, 2020 | 14.25 | 14.28 | 14.25 | 14.26 | 686,587 | +0.01(+0.08%) |
Feb 14, 2020 | 14.26 | 14.27 | 14.25 | 14.25 | 663,348 | -0.01(-0.08%) |
Feb 13, 2020 | 14.24 | 14.27 | 14.24 | 14.26 | 710,837 | +0.02(+0.12%) |
Feb 12, 2020 | 14.27 | 14.27 | 14.24 | 14.24 | 760,510 | +0.02(+0.17%) |
Feb 11, 2020 | 14.25 | 14.26 | 14.22 | 14.22 | 950,106 | -0.02(-0.13%) |
Feb 10, 2020 | 14.21 | 14.24 | 14.19 | 14.24 | 615,590 | +0.04(+0.29%) |
Feb 07, 2020 | 14.19 | 14.21 | 14.18 | 14.19 | 587,706 | -0.01(-0.04%) |
Feb 06, 2020 | 14.19 | 14.21 | 14.18 | 14.20 | 778,855 | +0.05(+0.33%) |
Feb 05, 2020 | 14.22 | 14.22 | 14.14 | 14.15 | 758,219 | -0.01(-0.04%) |
Feb 04, 2020 | 14.09 | 14.16 | 14.09 | 14.16 | 605,001 | +0.13(+0.93%) |