Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.57 | 11.60 | 11.47 | 11.57 | 47,575 | -0.02(-0.21%) |
Apr 29, 2020 | 11.50 | 11.94 | 11.49 | 11.59 | 83,498 | +0.14(+1.23%) |
Apr 28, 2020 | 11.45 | 11.53 | 11.39 | 11.45 | 130,554 | +0.03(+0.22%) |
Apr 27, 2020 | 11.52 | 11.57 | 11.40 | 11.42 | 107,320 | -0.18(-1.58%) |
Apr 24, 2020 | 11.82 | 11.82 | 11.55 | 11.61 | 219,603 | -0.22(-1.83%) |
Apr 23, 2020 | 11.98 | 11.98 | 11.81 | 11.82 | 21,356 | -0.12(-0.97%) |
Apr 22, 2020 | 12.06 | 12.10 | 11.91 | 11.94 | 31,143 | -0.02(-0.14%) |
Apr 21, 2020 | 11.99 | 12.10 | 11.93 | 11.96 | 39,778 | -0.09(-0.76%) |
Apr 20, 2020 | 12.24 | 12.24 | 12.02 | 12.05 | 61,652 | -0.17(-1.36%) |
Apr 17, 2020 | 12.29 | 12.29 | 12.04 | 12.21 | 56,524 | +0.02(+0.20%) |
Apr 16, 2020 | 12.22 | 12.26 | 12.06 | 12.19 | 57,808 | -0.03(-0.24%) |
Apr 15, 2020 | 12.14 | 12.28 | 12.12 | 12.22 | 50,006 | -0.03(-0.24%) |
Apr 14, 2020 | 12.43 | 12.43 | 12.21 | 12.25 | 57,188 | +0.10(+0.82%) |
Apr 13, 2020 | 12.50 | 12.57 | 11.88 | 12.15 | 132,480 | -0.51(-4.05%) |
Apr 09, 2020 | 12.36 | 13.20 | 12.35 | 12.66 | 52,290 | +0.35(+2.86%) |
Apr 08, 2020 | 11.87 | 12.55 | 11.87 | 12.31 | 33,761 | +0.46(+3.88%) |
Apr 07, 2020 | 12.44 | 12.73 | 11.85 | 11.85 | 45,638 | -0.39(-3.18%) |
Apr 06, 2020 | 12.06 | 12.38 | 12.06 | 12.24 | 66,345 | +0.12(+0.96%) |
Apr 03, 2020 | 12.49 | 12.49 | 11.93 | 12.12 | 29,707 | -0.45(-3.56%) |
Apr 02, 2020 | 12.60 | 12.60 | 11.71 | 12.57 | 76,786 | +0.15(+1.20%) |
Apr 01, 2020 | 12.98 | 12.98 | 12.32 | 12.42 | 46,782 | -0.48(-3.72%) |
Mar 31, 2020 | 13.00 | 13.18 | 12.84 | 12.90 | 63,807 | -0.29(-2.20%) |
Mar 30, 2020 | 12.83 | 13.91 | 12.70 | 13.19 | 78,272 | +0.26(+1.98%) |
Mar 27, 2020 | 12.02 | 13.68 | 11.62 | 12.93 | 162,667 | +0.87(+7.21%) |
Mar 26, 2020 | 11.45 | 12.09 | 11.45 | 12.06 | 25,307 | +0.69(+6.04%) |
Mar 25, 2020 | 10.85 | 11.58 | 10.85 | 11.38 | 28,327 | +0.65(+6.10%) |
Mar 24, 2020 | 10.23 | 10.97 | 10.10 | 10.72 | 67,677 | +0.74(+7.38%) |
Mar 23, 2020 | 10.81 | 10.91 | 9.937 | 9.987 | 150,348 | -1.15(-10.33%) |
Mar 20, 2020 | 10.17 | 11.15 | 10.17 | 11.14 | 94,436 | +0.86(+8.38%) |
Mar 19, 2020 | 10.07 | 10.73 | 9.664 | 10.28 | 149,681 | +0.21(+2.06%) |
Mar 18, 2020 | 11.18 | 11.19 | 10.02 | 10.07 | 205,034 | -1.30(-11.44%) |
Mar 17, 2020 | 11.61 | 11.61 | 11.30 | 11.37 | 75,460 | -0.22(-1.89%) |
Mar 16, 2020 | 11.54 | 11.94 | 11.47 | 11.59 | 82,694 | -0.50(-4.15%) |
Mar 13, 2020 | 11.79 | 12.09 | 11.60 | 12.09 | 92,866 | +0.45(+3.84%) |
Mar 12, 2020 | 12.90 | 12.90 | 11.54 | 11.64 | 107,247 | -1.35(-10.41%) |
Mar 11, 2020 | 13.32 | 13.41 | 12.90 | 12.99 | 131,520 | -0.47(-3.49%) |
Mar 10, 2020 | 13.81 | 13.81 | 13.19 | 13.46 | 74,171 | -0.37(-2.68%) |
Mar 09, 2020 | 14.12 | 14.12 | 13.77 | 13.84 | 20,443 | -0.29(-2.04%) |
Mar 06, 2020 | 14.22 | 14.22 | 14.07 | 14.12 | 21,830 | -0.07(-0.52%) |
Mar 05, 2020 | 14.19 | 14.26 | 14.07 | 14.20 | 48,939 | +0.00(+0.00%) |
Mar 04, 2020 | 14.08 | 14.22 | 14.08 | 14.20 | 17,527 | +0.03(+0.23%) |
Mar 03, 2020 | 14.17 | 14.21 | 14.08 | 14.17 | 16,166 | -0.01(-0.06%) |
Mar 02, 2020 | 13.82 | 14.26 | 13.81 | 14.17 | 49,376 | +0.36(+2.63%) |
Feb 28, 2020 | 13.99 | 14.08 | 13.70 | 13.81 | 85,989 | -0.42(-2.95%) |
Feb 27, 2020 | 14.40 | 14.40 | 14.23 | 14.23 | 13,311 | -0.16(-1.14%) |
Feb 26, 2020 | 14.44 | 14.48 | 14.38 | 14.40 | 19,139 | -0.10(-0.68%) |
Feb 25, 2020 | 14.50 | 14.53 | 14.49 | 14.49 | 2,910 | -0.04(-0.29%) |
Feb 24, 2020 | 14.53 | 14.56 | 14.43 | 14.54 | 18,917 | +0.07(+0.46%) |
Feb 21, 2020 | 14.41 | 14.49 | 14.37 | 14.47 | 11,400 | +0.05(+0.33%) |
Feb 20, 2020 | 14.35 | 14.47 | 14.35 | 14.42 | 14,713 | +0.09(+0.60%) |
Feb 19, 2020 | 14.39 | 14.40 | 14.31 | 14.33 | 31,840 | -0.01(-0.09%) |
Feb 18, 2020 | 14.44 | 14.44 | 14.35 | 14.35 | 21,326 | -0.03(-0.23%) |
Feb 14, 2020 | 14.40 | 14.49 | 14.38 | 14.38 | 9,096 | -0.04(-0.29%) |
Feb 13, 2020 | 14.50 | 14.50 | 14.40 | 14.42 | 7,936 | +0.05(+0.35%) |
Feb 12, 2020 | 14.50 | 14.50 | 14.37 | 14.37 | 18,360 | -0.13(-0.91%) |
Feb 11, 2020 | 14.47 | 14.50 | 14.43 | 14.50 | 8,761 | +0.05(+0.32%) |
Feb 10, 2020 | 14.44 | 14.46 | 14.43 | 14.46 | 3,026 | +0.03(+0.19%) |
Feb 07, 2020 | 14.58 | 14.58 | 14.38 | 14.43 | 7,789 | +0.08(+0.57%) |
Feb 06, 2020 | 14.38 | 14.42 | 14.30 | 14.35 | 25,825 | -0.03(-0.23%) |
Feb 05, 2020 | 14.30 | 14.38 | 14.26 | 14.38 | 12,564 | +0.07(+0.52%) |
Feb 04, 2020 | 14.37 | 14.39 | 14.31 | 14.31 | 14,441 | +0.01(+0.06%) |