Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.66 | 13.81 | 13.38 | 13.59 | 230,614 | -0.15(-1.10%) |
Apr 29, 2020 | 13.22 | 13.80 | 13.19 | 13.74 | 242,598 | +0.67(+5.10%) |
Apr 28, 2020 | 12.45 | 13.16 | 12.32 | 13.07 | 452,129 | +0.78(+6.34%) |
Apr 27, 2020 | 11.99 | 12.36 | 11.84 | 12.29 | 160,906 | +0.35(+2.91%) |
Apr 24, 2020 | 12.20 | 12.23 | 11.72 | 11.95 | 306,478 | -0.22(-1.80%) |
Apr 23, 2020 | 12.29 | 12.54 | 12.15 | 12.16 | 380,533 | -0.06(-0.49%) |
Apr 22, 2020 | 12.09 | 12.26 | 12.09 | 12.23 | 293,751 | +0.26(+2.21%) |
Apr 21, 2020 | 11.95 | 12.10 | 11.64 | 11.96 | 391,225 | -0.19(-1.56%) |
Apr 20, 2020 | 12.48 | 12.49 | 12.14 | 12.15 | 269,379 | -0.51(-4.06%) |
Apr 17, 2020 | 12.98 | 13.25 | 12.57 | 12.66 | 167,902 | -0.13(-1.01%) |
Apr 16, 2020 | 13.08 | 13.16 | 12.48 | 12.79 | 226,371 | -0.14(-1.05%) |
Apr 15, 2020 | 12.91 | 13.33 | 12.55 | 12.93 | 163,261 | -0.25(-1.90%) |
Apr 14, 2020 | 13.37 | 13.75 | 13.16 | 13.18 | 159,480 | -0.03(-0.23%) |
Apr 13, 2020 | 13.24 | 13.29 | 12.91 | 13.21 | 137,163 | -0.08(-0.57%) |
Apr 09, 2020 | 13.19 | 13.53 | 13.19 | 13.29 | 127,346 | +0.11(+0.80%) |
Apr 08, 2020 | 13.37 | 13.44 | 13.07 | 13.18 | 207,520 | -0.24(-1.81%) |
Apr 07, 2020 | 14.00 | 14.19 | 13.17 | 13.42 | 271,152 | -0.43(-3.11%) |
Apr 06, 2020 | 13.78 | 14.15 | 13.38 | 13.85 | 237,483 | +0.64(+4.87%) |
Apr 03, 2020 | 13.06 | 13.29 | 12.94 | 13.21 | 289,701 | +0.06(+0.46%) |
Apr 02, 2020 | 12.45 | 13.18 | 12.45 | 13.15 | 298,925 | +1.11(+9.18%) |
Apr 01, 2020 | 11.82 | 12.27 | 11.61 | 12.04 | 194,902 | -0.15(-1.24%) |
Mar 31, 2020 | 11.87 | 12.31 | 11.87 | 12.20 | 193,215 | +0.48(+4.14%) |
Mar 30, 2020 | 11.59 | 11.84 | 11.40 | 11.71 | 277,451 | +0.13(+1.11%) |
Mar 27, 2020 | 11.13 | 11.83 | 11.06 | 11.58 | 498,159 | +0.29(+2.58%) |
Mar 26, 2020 | 10.44 | 11.35 | 10.44 | 11.29 | 294,436 | +0.90(+8.62%) |
Mar 25, 2020 | 10.36 | 10.70 | 10.27 | 10.39 | 151,691 | +0.11(+1.12%) |
Mar 24, 2020 | 10.44 | 10.89 | 10.06 | 10.28 | 218,535 | +0.11(+1.13%) |
Mar 23, 2020 | 11.02 | 11.24 | 10.09 | 10.16 | 418,313 | -0.96(-8.63%) |
Mar 20, 2020 | 11.46 | 12.36 | 10.90 | 11.13 | 685,074 | -0.02(-0.19%) |
Mar 19, 2020 | 9.642 | 11.86 | 9.642 | 11.15 | 382,651 | +1.38(+14.17%) |
Mar 18, 2020 | 10.52 | 10.59 | 8.961 | 9.764 | 197,422 | -1.26(-11.44%) |
Mar 17, 2020 | 10.80 | 11.51 | 10.80 | 11.03 | 299,140 | +0.42(+3.99%) |
Mar 16, 2020 | 10.44 | 11.26 | 10.44 | 10.60 | 257,709 | -1.67(-13.61%) |
Mar 13, 2020 | 12.01 | 12.30 | 11.77 | 12.27 | 349,442 | +0.76(+6.60%) |
Mar 12, 2020 | 11.79 | 11.79 | 10.76 | 11.51 | 322,537 | -0.86(-6.95%) |
Mar 11, 2020 | 12.70 | 12.75 | 12.23 | 12.37 | 278,807 | -0.57(-4.38%) |
Mar 10, 2020 | 12.63 | 12.95 | 12.42 | 12.94 | 266,046 | +0.59(+4.76%) |
Mar 09, 2020 | 12.53 | 12.63 | 12.29 | 12.35 | 247,611 | -0.82(-6.21%) |
Mar 06, 2020 | 13.15 | 13.30 | 13.08 | 13.17 | 245,655 | -0.27(-2.03%) |
Mar 05, 2020 | 13.66 | 13.74 | 13.36 | 13.44 | 273,348 | -0.48(-3.45%) |
Mar 04, 2020 | 13.79 | 13.99 | 13.65 | 13.92 | 200,129 | +0.21(+1.52%) |
Mar 03, 2020 | 13.56 | 14.06 | 13.42 | 13.71 | 367,042 | +0.21(+1.54%) |
Mar 02, 2020 | 12.90 | 13.56 | 12.82 | 13.51 | 318,827 | +0.55(+4.26%) |
Feb 28, 2020 | 13.20 | 13.26 | 12.61 | 12.95 | 373,854 | -0.50(-3.73%) |
Feb 27, 2020 | 13.28 | 13.59 | 13.23 | 13.46 | 378,316 | -0.07(-0.53%) |
Feb 26, 2020 | 13.33 | 13.76 | 13.33 | 13.53 | 384,502 | +0.18(+1.34%) |
Feb 25, 2020 | 13.46 | 13.51 | 13.23 | 13.35 | 224,477 | -0.11(-0.80%) |
Feb 24, 2020 | 13.62 | 13.62 | 13.33 | 13.46 | 148,534 | -0.37(-2.70%) |
Feb 21, 2020 | 13.68 | 13.94 | 13.65 | 13.83 | 143,543 | +0.07(+0.52%) |
Feb 20, 2020 | 13.73 | 13.88 | 13.58 | 13.76 | 195,409 | -0.04(-0.26%) |
Feb 19, 2020 | 14.18 | 14.18 | 13.70 | 13.79 | 195,570 | -0.36(-2.53%) |
Feb 18, 2020 | 14.58 | 14.58 | 13.99 | 14.15 | 504,381 | -0.47(-3.19%) |
Feb 14, 2020 | 14.61 | 14.70 | 14.46 | 14.62 | 231,984 | +0.09(+0.64%) |
Feb 13, 2020 | 14.62 | 14.62 | 14.37 | 14.52 | 137,673 | -0.06(-0.39%) |
Feb 12, 2020 | 14.63 | 14.76 | 14.52 | 14.58 | 153,386 | +0.06(+0.40%) |
Feb 11, 2020 | 14.66 | 14.66 | 14.43 | 14.52 | 259,460 | +0.05(+0.35%) |
Feb 10, 2020 | 14.45 | 14.49 | 14.34 | 14.47 | 92,999 | -0.05(-0.35%) |
Feb 07, 2020 | 14.36 | 14.62 | 14.34 | 14.52 | 78,537 | +0.03(+0.20%) |
Feb 06, 2020 | 14.72 | 14.79 | 14.45 | 14.49 | 126,207 | -0.27(-1.80%) |
Feb 05, 2020 | 14.95 | 15.13 | 14.72 | 14.76 | 113,727 | -0.06(-0.44%) |
Feb 04, 2020 | 14.52 | 15.13 | 14.52 | 14.82 | 142,914 | +0.25(+1.72%) |