Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.12 | 12.12 | 11.97 | 12.02 | 21,056 | -0.10(-0.85%) |
Apr 29, 2020 | 12.35 | 12.35 | 11.87 | 12.12 | 34,197 | +0.13(+1.11%) |
Apr 28, 2020 | 11.94 | 12.02 | 11.94 | 11.99 | 27,418 | +0.14(+1.18%) |
Apr 27, 2020 | 12.00 | 12.13 | 11.85 | 11.85 | 46,124 | -0.22(-1.82%) |
Apr 24, 2020 | 12.20 | 12.21 | 11.95 | 12.07 | 9,400 | -0.04(-0.33%) |
Apr 23, 2020 | 12.19 | 12.34 | 12.10 | 12.11 | 27,462 | -0.08(-0.66%) |
Apr 22, 2020 | 12.39 | 12.52 | 12.19 | 12.19 | 14,032 | -0.10(-0.81%) |
Apr 21, 2020 | 12.25 | 12.43 | 12.25 | 12.29 | 11,884 | -0.07(-0.57%) |
Apr 20, 2020 | 12.43 | 12.45 | 12.33 | 12.36 | 5,325 | -0.10(-0.80%) |
Apr 17, 2020 | 12.67 | 12.67 | 12.40 | 12.46 | 5,000 | +0.00(+0.00%) |
Apr 16, 2020 | 12.42 | 12.60 | 12.42 | 12.46 | 31,515 | -0.13(-1.03%) |
Apr 15, 2020 | 12.64 | 12.64 | 12.55 | 12.59 | 21,619 | -0.05(-0.40%) |
Apr 14, 2020 | 12.75 | 12.75 | 12.52 | 12.64 | 17,480 | +0.07(+0.54%) |
Apr 13, 2020 | 12.64 | 12.64 | 12.52 | 12.57 | 3,444 | -0.18(-1.39%) |
Apr 09, 2020 | 12.40 | 12.75 | 12.38 | 12.75 | 5,100 | +0.36(+2.91%) |
Apr 08, 2020 | 12.05 | 12.39 | 12.05 | 12.39 | 7,667 | +0.37(+3.11%) |
Apr 07, 2020 | 12.15 | 12.25 | 12.02 | 12.02 | 2,998 | -0.02(-0.13%) |
Apr 06, 2020 | 12.30 | 12.30 | 11.94 | 12.03 | 12,046 | +0.00(+0.02%) |
Apr 03, 2020 | 12.20 | 12.20 | 11.82 | 12.03 | 4,400 | -0.07(-0.54%) |
Apr 02, 2020 | 12.28 | 12.48 | 11.88 | 12.10 | 20,548 | -0.42(-3.39%) |
Apr 01, 2020 | 13.21 | 13.21 | 12.50 | 12.52 | 15,170 | -0.63(-4.79%) |
Mar 31, 2020 | 12.45 | 13.15 | 12.45 | 13.15 | 10,945 | +0.47(+3.71%) |
Mar 30, 2020 | 12.17 | 12.83 | 12.17 | 12.68 | 10,141 | +0.47(+3.85%) |
Mar 27, 2020 | 12.54 | 12.80 | 12.21 | 12.21 | 6,500 | -0.34(-2.71%) |
Mar 26, 2020 | 12.42 | 12.79 | 12.40 | 12.55 | 15,921 | +0.25(+2.03%) |
Mar 25, 2020 | 11.10 | 14.35 | 11.10 | 12.30 | 56,113 | +1.19(+10.71%) |
Mar 24, 2020 | 10.92 | 11.15 | 10.80 | 11.11 | 11,779 | +0.46(+4.32%) |
Mar 23, 2020 | 11.98 | 11.98 | 10.38 | 10.65 | 50,914 | -1.31(-10.96%) |
Mar 20, 2020 | 11.87 | 12.34 | 11.76 | 11.96 | 4,900 | +0.12(+1.02%) |
Mar 19, 2020 | 10.58 | 11.85 | 10.28 | 11.84 | 26,008 | +1.15(+10.76%) |
Mar 18, 2020 | 11.68 | 12.41 | 10.65 | 10.69 | 10,324 | -1.68(-13.58%) |
Mar 17, 2020 | 13.10 | 14.07 | 12.33 | 12.37 | 49,669 | -0.27(-2.13%) |
Mar 16, 2020 | 13.47 | 13.47 | 12.35 | 12.64 | 22,075 | -0.74(-5.54%) |
Mar 13, 2020 | 12.89 | 13.61 | 12.41 | 13.38 | 44,100 | +0.68(+5.35%) |
Mar 12, 2020 | 13.73 | 13.83 | 12.70 | 12.70 | 26,495 | -1.04(-7.54%) |
Mar 11, 2020 | 14.16 | 14.20 | 13.74 | 13.74 | 13,717 | -0.38(-2.67%) |
Mar 10, 2020 | 14.21 | 14.21 | 14.00 | 14.11 | 11,143 | -0.15(-1.03%) |
Mar 09, 2020 | 14.32 | 14.32 | 14.13 | 14.26 | 9,528 | -0.19(-1.31%) |
Mar 06, 2020 | 14.30 | 14.45 | 14.30 | 14.45 | 10,300 | +0.07(+0.49%) |
Mar 05, 2020 | 14.30 | 14.50 | 14.28 | 14.38 | 13,001 | +0.05(+0.35%) |
Mar 04, 2020 | 14.44 | 14.44 | 14.31 | 14.33 | 13,835 | -0.09(-0.62%) |
Mar 03, 2020 | 14.38 | 14.47 | 14.21 | 14.42 | 11,152 | +0.06(+0.42%) |
Mar 02, 2020 | 14.10 | 14.38 | 14.07 | 14.36 | 19,816 | +0.26(+1.84%) |
Feb 28, 2020 | 14.40 | 14.40 | 13.80 | 14.10 | 61,200 | -0.26(-1.81%) |
Feb 27, 2020 | 14.52 | 14.52 | 14.28 | 14.36 | 7,896 | -0.18(-1.24%) |
Feb 26, 2020 | 14.63 | 14.63 | 14.53 | 14.54 | 6,592 | -0.01(-0.08%) |
Feb 25, 2020 | 14.81 | 14.81 | 14.55 | 14.55 | 8,146 | -0.05(-0.34%) |
Feb 24, 2020 | 14.60 | 14.67 | 14.59 | 14.60 | 5,841 | -0.02(-0.14%) |
Feb 21, 2020 | 14.55 | 14.67 | 14.52 | 14.62 | 10,300 | -0.02(-0.14%) |
Feb 20, 2020 | 14.53 | 14.64 | 14.47 | 14.64 | 24,320 | +0.15(+1.04%) |
Feb 19, 2020 | 14.40 | 14.49 | 14.37 | 14.49 | 16,016 | +0.18(+1.26%) |
Feb 18, 2020 | 14.34 | 14.46 | 14.30 | 14.31 | 19,530 | -0.04(-0.28%) |
Feb 14, 2020 | 14.28 | 14.38 | 14.28 | 14.35 | 20,400 | +0.03(+0.21%) |
Feb 13, 2020 | 14.45 | 14.55 | 14.25 | 14.32 | 27,912 | -0.05(-0.35%) |
Feb 12, 2020 | 14.45 | 14.47 | 14.36 | 14.37 | 11,709 | -0.02(-0.14%) |
Feb 11, 2020 | 14.28 | 14.47 | 14.28 | 14.39 | 67,772 | +0.08(+0.56%) |
Feb 10, 2020 | 14.39 | 14.39 | 14.31 | 14.31 | 12,442 | -0.01(-0.07%) |
Feb 07, 2020 | 14.38 | 14.43 | 14.32 | 14.32 | 27,500 | -0.03(-0.21%) |
Feb 06, 2020 | 14.30 | 14.41 | 14.19 | 14.35 | 79,596 | +0.08(+0.56%) |
Feb 05, 2020 | 14.23 | 14.29 | 14.21 | 14.27 | 20,200 | +0.03(+0.21%) |
Feb 04, 2020 | 14.30 | 14.30 | 14.17 | 14.24 | 21,278 | -0.03(-0.21%) |