Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.28 | 12.28 | 12.14 | 12.14 | 369 | -0.05(-0.39%) |
Apr 29, 2020 | 12.19 | 12.20 | 12.13 | 12.19 | 7,150 | +0.12(+0.98%) |
Apr 28, 2020 | 12.09 | 12.11 | 12.05 | 12.07 | 2,042 | +0.02(+0.18%) |
Apr 27, 2020 | 12.05 | 12.05 | 12.05 | 12.05 | 8 | +0.04(+0.33%) |
Apr 24, 2020 | 12.01 | 12.01 | 12.01 | 12.01 | 100 | +0.01(+0.08%) |
Apr 23, 2020 | 12.02 | 12.03 | 12.00 | 12.00 | 711 | +0.01(+0.08%) |
Apr 22, 2020 | 11.97 | 11.99 | 11.94 | 11.99 | 6,852 | +0.11(+0.90%) |
Apr 21, 2020 | 11.88 | 11.88 | 11.88 | 11.88 | 46 | -0.13(-1.09%) |
Apr 20, 2020 | 12.04 | 12.04 | 12.01 | 12.01 | 179 | -0.08(-0.63%) |
Apr 17, 2020 | 12.12 | 12.12 | 12.03 | 12.09 | 10,500 | +0.11(+0.88%) |
Apr 16, 2020 | 12.00 | 12.00 | 11.98 | 11.98 | 5,176 | +0.01(+0.04%) |
Apr 15, 2020 | 11.91 | 12.01 | 11.91 | 11.98 | 1,019 | -0.09(-0.71%) |
Apr 14, 2020 | 12.14 | 12.14 | 12.02 | 12.07 | 1,627 | +0.10(+0.84%) |
Apr 13, 2020 | 11.93 | 12.00 | 11.91 | 11.97 | 9,895 | -0.08(-0.65%) |
Apr 09, 2020 | 12.07 | 12.09 | 12.04 | 12.04 | 5,500 | +0.24(+2.04%) |
Apr 08, 2020 | 11.69 | 11.80 | 11.69 | 11.80 | 5,643 | +0.13(+1.10%) |
Apr 07, 2020 | 11.68 | 11.68 | 11.63 | 11.67 | 1,513 | +0.08(+0.69%) |
Apr 06, 2020 | 11.47 | 11.59 | 11.47 | 11.59 | 113 | +0.28(+2.46%) |
Apr 03, 2020 | 11.34 | 11.34 | 11.30 | 11.32 | 700 | -0.06(-0.52%) |
Apr 02, 2020 | 11.39 | 11.41 | 11.38 | 11.38 | 499 | +0.12(+1.10%) |
Apr 01, 2020 | 11.49 | 11.49 | 11.25 | 11.25 | 624 | -0.23(-2.03%) |
Mar 31, 2020 | 11.57 | 11.57 | 11.48 | 11.48 | 1,517 | +0.04(+0.39%) |
Mar 30, 2020 | 11.21 | 11.49 | 11.21 | 11.44 | 6,075 | +0.12(+1.02%) |
Mar 27, 2020 | 11.29 | 11.32 | 11.23 | 11.32 | 400 | -0.08(-0.68%) |
Mar 26, 2020 | 11.28 | 11.40 | 11.28 | 11.40 | 245 | +0.26(+2.29%) |
Mar 25, 2020 | 11.05 | 11.15 | 11.05 | 11.15 | 196 | +0.25(+2.28%) |
Mar 24, 2020 | 10.82 | 10.90 | 10.80 | 10.90 | 1,672 | +0.45(+4.27%) |
Mar 23, 2020 | 10.39 | 10.49 | 10.39 | 10.45 | 1,881 | -0.08(-0.73%) |
Mar 20, 2020 | 10.69 | 10.70 | 10.53 | 10.53 | 2,700 | -0.14(-1.31%) |
Mar 19, 2020 | 11.31 | 11.31 | 10.42 | 10.67 | 4,115 | +0.10(+0.92%) |
Mar 18, 2020 | 10.85 | 10.87 | 10.57 | 10.57 | 1,851 | -0.77(-6.77%) |
Mar 17, 2020 | 11.36 | 11.38 | 11.33 | 11.34 | 1,562 | +0.13(+1.15%) |
Mar 16, 2020 | 11.24 | 11.42 | 11.21 | 11.21 | 6,236 | -0.54(-4.56%) |
Mar 13, 2020 | 11.57 | 11.75 | 11.57 | 11.75 | 1,400 | +0.28(+2.43%) |
Mar 12, 2020 | 11.10 | 11.70 | 11.10 | 11.47 | 3,370 | -0.60(-5.00%) |
Mar 11, 2020 | 12.29 | 12.29 | 12.07 | 12.07 | 72,830 | -0.30(-2.43%) |
Mar 10, 2020 | 12.43 | 12.43 | 12.35 | 12.37 | 780 | +0.05(+0.38%) |
Mar 09, 2020 | 13.29 | 13.29 | 12.29 | 12.32 | 11,626 | -0.41(-3.22%) |
Mar 06, 2020 | 12.59 | 12.73 | 12.59 | 12.73 | 4,400 | -0.08(-0.64%) |
Mar 05, 2020 | 12.85 | 12.85 | 12.81 | 12.81 | 1,407 | -0.09(-0.70%) |
Mar 04, 2020 | 12.85 | 12.90 | 12.85 | 12.90 | 1,130 | +0.12(+0.98%) |
Mar 03, 2020 | 12.80 | 12.80 | 12.78 | 12.78 | 7,203 | +0.00(+0.03%) |
Mar 02, 2020 | 12.68 | 12.78 | 12.65 | 12.78 | 3,490 | +0.13(+1.00%) |
Feb 28, 2020 | 13.59 | 13.59 | 12.57 | 12.65 | 15,200 | -0.06(-0.46%) |
Feb 27, 2020 | 12.78 | 12.85 | 12.71 | 12.71 | 5,303 | -0.17(-1.34%) |
Feb 26, 2020 | 12.90 | 12.91 | 12.88 | 12.88 | 24,382 | -0.07(-0.58%) |
Feb 25, 2020 | 13.01 | 13.01 | 12.96 | 12.96 | 619 | -0.05(-0.38%) |
Feb 24, 2020 | 13.00 | 13.01 | 13.00 | 13.01 | 2,127 | -0.04(-0.34%) |
Feb 21, 2020 | 13.05 | 13.07 | 13.03 | 13.05 | 2,800 | -0.00(-0.04%) |
Feb 20, 2020 | 13.06 | 13.07 | 13.05 | 13.05 | 845 | -0.02(-0.12%) |
Feb 19, 2020 | 13.07 | 13.08 | 13.07 | 13.07 | 2,224 | +0.02(+0.15%) |
Feb 18, 2020 | 13.11 | 13.11 | 13.04 | 13.05 | 3,444 | +0.00(+0.04%) |
Feb 14, 2020 | 13.04 | 13.05 | 13.04 | 13.05 | 3,800 | +0.01(+0.04%) |
Feb 13, 2020 | 13.05 | 13.05 | 13.04 | 13.04 | 8,411 | +0.00(+0.04%) |
Feb 12, 2020 | 13.05 | 13.05 | 13.03 | 13.04 | 1,497 | -0.00(-0.04%) |
Feb 11, 2020 | 13.04 | 13.04 | 13.04 | 13.04 | 896 | +0.02(+0.19%) |
Feb 10, 2020 | 13.01 | 13.02 | 13.01 | 13.02 | 922 | +0.03(+0.19%) |
Feb 07, 2020 | 13.01 | 13.01 | 12.99 | 12.99 | 300 | -0.00(-0.04%) |
Feb 06, 2020 | 13.15 | 13.15 | 12.98 | 12.99 | 7,440 | +0.02(+0.19%) |
Feb 05, 2020 | 12.97 | 12.97 | 12.96 | 12.97 | 922 | +0.02(+0.16%) |
Feb 04, 2020 | 12.98 | 12.98 | 12.95 | 12.95 | 2,617 | +0.02(+0.19%) |