Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.39 | 12.45 | 12.30 | 12.45 | 221,718 | +0.00(+0.00%) |
Apr 29, 2020 | 12.60 | 12.60 | 12.41 | 12.45 | 157,029 | +0.07(+0.57%) |
Apr 28, 2020 | 12.50 | 12.60 | 12.23 | 12.38 | 120,379 | +0.13(+1.06%) |
Apr 27, 2020 | 12.35 | 12.44 | 12.21 | 12.25 | 114,718 | -0.10(-0.81%) |
Apr 24, 2020 | 12.12 | 12.35 | 12.08 | 12.35 | 113,500 | +0.34(+2.83%) |
Apr 23, 2020 | 12.14 | 12.30 | 12.01 | 12.01 | 187,480 | -0.14(-1.15%) |
Apr 22, 2020 | 12.03 | 12.15 | 11.93 | 12.15 | 130,638 | +0.46(+3.93%) |
Apr 21, 2020 | 11.95 | 11.99 | 11.68 | 11.69 | 210,180 | -0.47(-3.87%) |
Apr 20, 2020 | 12.46 | 12.50 | 12.16 | 12.16 | 180,676 | -0.09(-0.73%) |
Apr 17, 2020 | 12.49 | 12.49 | 12.21 | 12.25 | 202,300 | +0.15(+1.24%) |
Apr 16, 2020 | 11.95 | 12.12 | 11.95 | 12.10 | 342,438 | +0.16(+1.34%) |
Apr 15, 2020 | 11.89 | 11.97 | 11.80 | 11.94 | 310,159 | -0.12(-1.00%) |
Apr 14, 2020 | 12.00 | 12.16 | 12.00 | 12.06 | 238,008 | +0.15(+1.26%) |
Apr 13, 2020 | 11.98 | 11.98 | 11.74 | 11.91 | 250,893 | -0.05(-0.46%) |
Apr 09, 2020 | 12.00 | 12.25 | 11.88 | 11.96 | 285,300 | +0.10(+0.84%) |
Apr 08, 2020 | 11.63 | 12.07 | 11.63 | 11.87 | 401,214 | +0.20(+1.67%) |
Apr 07, 2020 | 12.04 | 12.15 | 11.62 | 11.67 | 382,486 | +0.07(+0.60%) |
Apr 06, 2020 | 11.28 | 11.74 | 11.14 | 11.60 | 284,556 | +0.87(+8.06%) |
Apr 03, 2020 | 10.77 | 10.89 | 10.66 | 10.73 | 117,400 | +0.08(+0.80%) |
Apr 02, 2020 | 10.54 | 10.75 | 10.50 | 10.65 | 97,913 | +0.32(+3.10%) |
Apr 01, 2020 | 10.44 | 10.70 | 10.30 | 10.33 | 250,521 | -0.11(-1.05%) |
Mar 31, 2020 | 10.59 | 10.75 | 10.44 | 10.44 | 141,064 | -0.02(-0.19%) |
Mar 30, 2020 | 10.51 | 10.57 | 10.11 | 10.46 | 338,664 | -0.06(-0.57%) |
Mar 27, 2020 | 10.90 | 10.90 | 10.36 | 10.52 | 308,500 | -0.52(-4.71%) |
Mar 26, 2020 | 10.82 | 11.08 | 10.82 | 11.04 | 401,315 | +0.19(+1.75%) |
Mar 25, 2020 | 10.58 | 11.00 | 10.40 | 10.85 | 450,585 | +0.36(+3.43%) |
Mar 24, 2020 | 10.45 | 10.50 | 10.10 | 10.49 | 385,801 | +0.79(+8.14%) |
Mar 23, 2020 | 10.19 | 10.19 | 9.700 | 9.700 | 403,534 | -0.80(-7.62%) |
Mar 20, 2020 | 10.33 | 10.75 | 10.23 | 10.50 | 757,700 | -0.03(-0.28%) |
Mar 19, 2020 | 10.00 | 10.70 | 9.930 | 10.53 | 916,990 | +0.49(+4.88%) |
Mar 18, 2020 | 10.48 | 10.78 | 9.880 | 10.04 | 478,906 | -0.66(-6.17%) |
Mar 17, 2020 | 10.68 | 11.18 | 10.55 | 10.70 | 509,261 | +0.43(+4.19%) |
Mar 16, 2020 | 9.300 | 10.74 | 9.300 | 10.27 | 406,154 | -0.93(-8.30%) |
Mar 13, 2020 | 11.36 | 11.88 | 10.94 | 11.20 | 685,000 | +0.11(+0.99%) |
Mar 12, 2020 | 10.91 | 11.60 | 10.48 | 11.09 | 722,420 | -1.33(-10.71%) |
Mar 11, 2020 | 12.69 | 12.69 | 12.33 | 12.42 | 470,941 | -0.41(-3.20%) |
Mar 10, 2020 | 12.89 | 13.17 | 12.75 | 12.83 | 606,237 | +0.14(+1.10%) |
Mar 09, 2020 | 12.70 | 12.98 | 12.33 | 12.69 | 601,386 | -0.90(-6.62%) |
Mar 06, 2020 | 13.50 | 13.75 | 13.50 | 13.59 | 354,300 | -0.10(-0.73%) |
Mar 05, 2020 | 13.95 | 13.97 | 13.65 | 13.69 | 224,647 | -0.29(-2.07%) |
Mar 04, 2020 | 13.77 | 13.98 | 13.77 | 13.98 | 103,484 | +0.25(+1.82%) |
Mar 03, 2020 | 13.80 | 13.96 | 13.63 | 13.73 | 233,379 | -0.14(-1.01%) |
Mar 02, 2020 | 13.61 | 13.87 | 13.58 | 13.87 | 581,088 | +0.13(+0.95%) |
Feb 28, 2020 | 13.48 | 13.80 | 13.31 | 13.74 | 723,800 | +0.04(+0.29%) |
Feb 27, 2020 | 14.05 | 14.05 | 13.69 | 13.70 | 608,984 | -0.41(-2.91%) |
Feb 26, 2020 | 14.17 | 14.29 | 14.11 | 14.11 | 194,222 | +0.04(+0.28%) |
Feb 25, 2020 | 14.33 | 14.49 | 14.06 | 14.07 | 528,878 | -0.13(-0.92%) |
Feb 24, 2020 | 14.28 | 14.28 | 14.01 | 14.20 | 689,827 | -0.76(-5.08%) |
Feb 21, 2020 | 14.92 | 15.00 | 14.91 | 14.96 | 125,900 | -0.04(-0.27%) |
Feb 20, 2020 | 15.11 | 15.11 | 14.96 | 15.00 | 169,120 | -0.02(-0.13%) |
Feb 19, 2020 | 15.10 | 15.13 | 15.00 | 15.02 | 218,454 | -0.05(-0.33%) |
Feb 18, 2020 | 15.20 | 15.20 | 15.05 | 15.07 | 294,443 | -0.20(-1.31%) |
Feb 14, 2020 | 15.30 | 15.37 | 15.27 | 15.27 | 167,000 | -0.01(-0.07%) |
Feb 13, 2020 | 15.30 | 15.30 | 15.22 | 15.28 | 301,344 | -0.02(-0.13%) |
Feb 12, 2020 | 15.26 | 15.34 | 15.26 | 15.30 | 146,597 | +0.13(+0.86%) |
Feb 11, 2020 | 15.10 | 15.20 | 15.10 | 15.17 | 233,099 | +0.17(+1.13%) |
Feb 10, 2020 | 15.00 | 15.06 | 14.94 | 15.00 | 254,420 | -0.05(-0.33%) |
Feb 07, 2020 | 14.93 | 15.13 | 14.93 | 15.05 | 461,700 | -0.08(-0.53%) |
Feb 06, 2020 | 15.22 | 15.22 | 15.10 | 15.13 | 245,102 | +0.07(+0.46%) |
Feb 05, 2020 | 15.18 | 15.20 | 15.01 | 15.06 | 351,668 | -0.04(-0.26%) |
Feb 04, 2020 | 15.08 | 15.18 | 14.97 | 15.10 | 266,195 | +0.14(+0.94%) |