Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.82 | 12.90 | 12.62 | 12.66 | 33,951 | -0.14(-1.13%) |
Apr 29, 2020 | 12.62 | 12.82 | 12.61 | 12.80 | 185,641 | +0.48(+3.90%) |
Apr 28, 2020 | 12.49 | 12.49 | 12.31 | 12.32 | 50,149 | -0.10(-0.84%) |
Apr 27, 2020 | 12.24 | 12.46 | 12.24 | 12.42 | 77,951 | +0.30(+2.44%) |
Apr 24, 2020 | 12.15 | 12.15 | 12.00 | 12.13 | 66,168 | -0.06(-0.46%) |
Apr 23, 2020 | 12.29 | 12.44 | 12.18 | 12.18 | 32,632 | +0.04(+0.33%) |
Apr 22, 2020 | 12.12 | 12.17 | 12.04 | 12.14 | 30,260 | +0.52(+4.48%) |
Apr 21, 2020 | 11.74 | 11.74 | 11.58 | 11.62 | 86,152 | -0.35(-2.94%) |
Apr 20, 2020 | 11.97 | 12.11 | 11.93 | 11.97 | 67,258 | -0.06(-0.47%) |
Apr 17, 2020 | 12.03 | 12.06 | 11.89 | 12.03 | 294,011 | +0.38(+3.30%) |
Apr 16, 2020 | 11.80 | 11.80 | 11.58 | 11.65 | 32,750 | +0.04(+0.35%) |
Apr 15, 2020 | 11.65 | 11.72 | 11.55 | 11.61 | 120,904 | -0.40(-3.34%) |
Apr 14, 2020 | 11.96 | 12.17 | 11.92 | 12.01 | 57,989 | +0.30(+2.53%) |
Apr 13, 2020 | 11.78 | 11.78 | 11.62 | 11.71 | 24,095 | -0.04(-0.34%) |
Apr 09, 2020 | 11.89 | 11.99 | 11.71 | 11.75 | 57,803 | +0.11(+0.96%) |
Apr 08, 2020 | 11.54 | 11.65 | 11.41 | 11.64 | 52,432 | +0.38(+3.34%) |
Apr 07, 2020 | 11.61 | 11.65 | 11.26 | 11.26 | 46,778 | +0.33(+3.00%) |
Apr 06, 2020 | 10.72 | 11.05 | 10.67 | 10.93 | 116,036 | +0.63(+6.14%) |
Apr 03, 2020 | 10.61 | 10.65 | 10.17 | 10.30 | 37,079 | -0.38(-3.60%) |
Apr 02, 2020 | 10.57 | 10.73 | 10.51 | 10.69 | 12,141 | +0.23(+2.22%) |
Apr 01, 2020 | 10.73 | 10.73 | 10.41 | 10.45 | 45,888 | -0.64(-5.77%) |
Mar 31, 2020 | 11.19 | 11.39 | 11.01 | 11.09 | 35,693 | +0.22(+2.06%) |
Mar 30, 2020 | 10.81 | 10.87 | 10.63 | 10.87 | 38,172 | -0.14(-1.24%) |
Mar 27, 2020 | 10.97 | 11.10 | 10.77 | 11.01 | 51,935 | -0.60(-5.18%) |
Mar 26, 2020 | 11.23 | 11.61 | 11.22 | 11.61 | 33,615 | +0.95(+8.86%) |
Mar 25, 2020 | 10.30 | 10.89 | 10.30 | 10.66 | 33,300 | +0.62(+6.14%) |
Mar 24, 2020 | 10.02 | 10.23 | 9.732 | 10.04 | 81,178 | +0.36(+3.72%) |
Mar 23, 2020 | 10.05 | 10.05 | 9.516 | 9.684 | 121,830 | -0.87(-8.22%) |
Mar 20, 2020 | 11.07 | 11.07 | 10.49 | 10.55 | 68,016 | +0.13(+1.25%) |
Mar 19, 2020 | 10.52 | 10.57 | 10.31 | 10.42 | 32,587 | -0.30(-2.84%) |
Mar 18, 2020 | 10.88 | 11.24 | 10.46 | 10.73 | 55,569 | -1.08(-9.12%) |
Mar 17, 2020 | 11.46 | 11.89 | 11.36 | 11.80 | 63,666 | +0.48(+4.27%) |
Mar 16, 2020 | 11.28 | 11.75 | 11.07 | 11.32 | 32,268 | -1.19(-9.50%) |
Mar 13, 2020 | 12.58 | 12.66 | 12.09 | 12.51 | 176,490 | +0.99(+8.58%) |
Mar 12, 2020 | 11.91 | 11.94 | 10.88 | 11.52 | 153,772 | -1.46(-11.22%) |
Mar 11, 2020 | 13.26 | 13.26 | 12.97 | 12.97 | 83,629 | -0.45(-3.36%) |
Mar 10, 2020 | 13.37 | 13.47 | 13.12 | 13.42 | 111,770 | +0.32(+2.41%) |
Mar 09, 2020 | 13.11 | 13.31 | 12.87 | 13.11 | 83,242 | -0.76(-5.48%) |
Mar 06, 2020 | 13.96 | 14.00 | 13.78 | 13.87 | 49,305 | -0.02(-0.15%) |
Mar 05, 2020 | 14.29 | 14.37 | 13.77 | 13.89 | 57,911 | -0.47(-3.27%) |
Mar 04, 2020 | 14.40 | 14.40 | 14.29 | 14.36 | 51,566 | +0.03(+0.22%) |
Mar 03, 2020 | 14.36 | 14.57 | 14.31 | 14.32 | 18,516 | -0.03(-0.22%) |
Mar 02, 2020 | 14.17 | 14.36 | 14.12 | 14.36 | 53,499 | -0.14(-0.93%) |
Feb 28, 2020 | 14.25 | 14.50 | 14.16 | 14.49 | 47,409 | -0.41(-2.76%) |
Feb 27, 2020 | 14.99 | 15.02 | 14.88 | 14.90 | 33,644 | -0.24(-1.57%) |
Feb 26, 2020 | 15.15 | 15.26 | 15.13 | 15.14 | 16,104 | +0.02(+0.16%) |
Feb 25, 2020 | 15.29 | 15.33 | 15.09 | 15.12 | 58,198 | +0.00(+0.00%) |
Feb 24, 2020 | 15.06 | 15.18 | 15.06 | 15.12 | 38,695 | -0.40(-2.60%) |
Feb 21, 2020 | 15.48 | 15.55 | 15.48 | 15.52 | 34,387 | -0.02(-0.10%) |
Feb 20, 2020 | 15.62 | 15.62 | 15.49 | 15.53 | 53,041 | -0.17(-1.11%) |
Feb 19, 2020 | 15.74 | 15.76 | 15.70 | 15.71 | 20,114 | +0.18(+1.17%) |
Feb 18, 2020 | 15.56 | 15.56 | 15.51 | 15.53 | 36,908 | -0.09(-0.61%) |
Feb 14, 2020 | 15.71 | 15.71 | 15.60 | 15.62 | 45,892 | -0.13(-0.80%) |
Feb 13, 2020 | 15.77 | 15.79 | 15.73 | 15.75 | 135,851 | -0.06(-0.40%) |
Feb 12, 2020 | 15.82 | 15.86 | 15.78 | 15.81 | 174,449 | +0.05(+0.30%) |
Feb 11, 2020 | 15.71 | 15.82 | 15.71 | 15.76 | 29,211 | +0.09(+0.61%) |
Feb 10, 2020 | 15.61 | 15.69 | 15.61 | 15.67 | 15,191 | +0.05(+0.30%) |
Feb 07, 2020 | 15.65 | 15.68 | 15.61 | 15.62 | 40,709 | -0.13(-0.80%) |
Feb 06, 2020 | 15.80 | 15.84 | 15.75 | 15.75 | 31,736 | +0.09(+0.56%) |
Feb 05, 2020 | 15.75 | 15.81 | 15.65 | 15.66 | 54,957 | +0.06(+0.35%) |
Feb 04, 2020 | 15.66 | 15.68 | 15.61 | 15.61 | 82,399 | +0.32(+2.12%) |