Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.41 | 13.82 | 13.05 | 13.47 | 524,795 | -0.15(-1.10%) |
Apr 29, 2020 | 13.82 | 14.03 | 13.57 | 13.62 | 438,253 | -0.18(-1.31%) |
Apr 28, 2020 | 14.14 | 14.41 | 13.70 | 13.80 | 405,898 | -0.35(-2.46%) |
Apr 27, 2020 | 13.37 | 14.29 | 13.37 | 14.15 | 430,402 | +0.91(+6.85%) |
Apr 24, 2020 | 12.90 | 13.32 | 12.71 | 13.24 | 323,281 | +0.34(+2.65%) |
Apr 23, 2020 | 12.68 | 13.20 | 12.58 | 12.90 | 443,089 | +0.25(+1.95%) |
Apr 22, 2020 | 12.87 | 12.87 | 12.46 | 12.65 | 340,912 | +0.11(+0.86%) |
Apr 21, 2020 | 12.43 | 12.59 | 12.15 | 12.54 | 357,088 | -0.28(-2.20%) |
Apr 20, 2020 | 13.34 | 13.43 | 12.72 | 12.83 | 426,710 | -0.87(-6.32%) |
Apr 17, 2020 | 13.07 | 13.74 | 12.90 | 13.69 | 940,214 | +0.91(+7.15%) |
Apr 16, 2020 | 12.47 | 13.04 | 12.10 | 12.78 | 648,636 | +0.40(+3.25%) |
Apr 15, 2020 | 12.57 | 12.82 | 12.02 | 12.37 | 327,768 | -0.41(-3.20%) |
Apr 14, 2020 | 13.02 | 13.13 | 12.69 | 12.78 | 314,054 | +0.07(+0.52%) |
Apr 13, 2020 | 13.62 | 13.62 | 12.64 | 12.72 | 325,729 | -1.05(-7.60%) |
Apr 09, 2020 | 13.36 | 13.83 | 13.09 | 13.76 | 345,255 | +0.64(+4.85%) |
Apr 08, 2020 | 13.29 | 13.42 | 12.93 | 13.13 | 407,470 | -0.02(-0.14%) |
Apr 07, 2020 | 13.40 | 13.52 | 12.80 | 13.14 | 793,993 | +0.12(+0.92%) |
Apr 06, 2020 | 12.98 | 13.12 | 12.16 | 13.02 | 463,631 | +1.33(+11.41%) |
Apr 03, 2020 | 11.68 | 11.89 | 11.46 | 11.69 | 736,623 | -0.08(-0.66%) |
Apr 02, 2020 | 11.50 | 12.00 | 11.31 | 11.77 | 381,457 | +0.19(+1.61%) |
Apr 01, 2020 | 11.55 | 12.27 | 11.40 | 11.58 | 562,603 | -0.74(-6.04%) |
Mar 31, 2020 | 12.50 | 12.50 | 11.91 | 12.33 | 602,491 | +0.46(+3.90%) |
Mar 30, 2020 | 11.12 | 12.31 | 11.12 | 11.86 | 514,118 | +0.76(+6.87%) |
Mar 27, 2020 | 11.69 | 11.74 | 10.83 | 11.10 | 1,164,281 | -1.22(-9.90%) |
Mar 26, 2020 | 12.46 | 12.70 | 12.03 | 12.32 | 402,955 | -0.05(-0.39%) |
Mar 25, 2020 | 12.27 | 13.31 | 12.17 | 12.37 | 745,531 | -0.02(-0.19%) |
Mar 24, 2020 | 11.56 | 12.46 | 11.34 | 12.39 | 550,062 | +1.38(+12.49%) |
Mar 23, 2020 | 10.14 | 11.24 | 9.641 | 11.02 | 743,526 | +0.86(+8.52%) |
Mar 20, 2020 | 11.35 | 11.89 | 9.617 | 10.15 | 1,012,961 | -1.20(-10.53%) |
Mar 19, 2020 | 11.98 | 12.31 | 11.04 | 11.35 | 572,415 | -0.62(-5.17%) |
Mar 18, 2020 | 11.77 | 12.29 | 11.55 | 11.97 | 536,077 | -0.53(-4.23%) |
Mar 17, 2020 | 10.40 | 12.62 | 10.21 | 12.49 | 578,403 | +2.28(+22.35%) |
Mar 16, 2020 | 9.822 | 10.42 | 9.647 | 10.21 | 491,310 | -0.54(-5.03%) |
Mar 13, 2020 | 10.79 | 11.20 | 10.26 | 10.75 | 706,403 | +0.50(+4.91%) |
Mar 12, 2020 | 10.57 | 10.97 | 10.17 | 10.25 | 370,302 | -0.96(-8.56%) |
Mar 11, 2020 | 11.18 | 11.45 | 11.05 | 11.21 | 365,038 | -0.27(-2.35%) |
Mar 10, 2020 | 11.58 | 11.71 | 11.06 | 11.48 | 220,826 | +0.20(+1.81%) |
Mar 09, 2020 | 11.33 | 11.51 | 10.88 | 11.27 | 352,067 | -0.84(-6.93%) |
Mar 06, 2020 | 11.68 | 12.19 | 11.68 | 12.11 | 270,114 | +0.04(+0.35%) |
Mar 05, 2020 | 11.86 | 12.11 | 11.80 | 12.07 | 716,795 | -0.05(-0.44%) |
Mar 04, 2020 | 12.10 | 12.18 | 11.82 | 12.13 | 201,653 | +0.33(+2.79%) |
Mar 03, 2020 | 12.05 | 12.18 | 11.75 | 11.80 | 280,570 | -0.22(-1.85%) |
Mar 02, 2020 | 11.83 | 12.02 | 11.51 | 12.02 | 183,459 | +0.31(+2.61%) |
Feb 28, 2020 | 11.93 | 12.03 | 11.53 | 11.71 | 344,358 | -0.44(-3.60%) |
Feb 27, 2020 | 12.64 | 12.81 | 12.15 | 12.15 | 271,785 | -0.71(-5.50%) |
Feb 26, 2020 | 13.52 | 13.52 | 12.86 | 12.86 | 293,791 | -0.65(-4.79%) |
Feb 25, 2020 | 13.86 | 13.86 | 13.40 | 13.50 | 488,557 | -0.34(-2.47%) |
Feb 24, 2020 | 13.59 | 13.86 | 13.35 | 13.85 | 313,670 | -0.06(-0.43%) |
Feb 21, 2020 | 13.85 | 14.02 | 13.71 | 13.91 | 254,098 | +0.05(+0.39%) |
Feb 20, 2020 | 13.70 | 13.86 | 13.68 | 13.85 | 283,533 | +0.10(+0.74%) |
Feb 19, 2020 | 13.34 | 13.76 | 13.27 | 13.75 | 310,096 | +0.45(+3.38%) |
Feb 18, 2020 | 13.22 | 13.38 | 13.19 | 13.30 | 436,671 | +0.05(+0.36%) |
Feb 14, 2020 | 13.32 | 13.32 | 13.18 | 13.25 | 221,897 | -0.09(-0.67%) |
Feb 13, 2020 | 12.98 | 13.34 | 12.98 | 13.34 | 162,052 | +0.29(+2.20%) |
Feb 12, 2020 | 13.04 | 13.17 | 12.89 | 13.05 | 179,590 | +0.11(+0.83%) |
Feb 11, 2020 | 12.96 | 13.10 | 12.91 | 12.95 | 140,639 | +0.05(+0.37%) |
Feb 10, 2020 | 13.02 | 13.10 | 12.76 | 12.90 | 197,427 | -0.16(-1.22%) |
Feb 07, 2020 | 13.20 | 13.30 | 13.05 | 13.06 | 184,859 | -0.13(-0.98%) |
Feb 06, 2020 | 13.26 | 13.34 | 13.16 | 13.19 | 262,518 | -0.03(-0.23%) |
Feb 05, 2020 | 12.92 | 13.25 | 12.87 | 13.22 | 241,807 | +0.40(+3.09%) |
Feb 04, 2020 | 12.81 | 12.95 | 12.57 | 12.82 | 196,037 | +0.13(+1.04%) |