Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.49 | 11.49 | 11.33 | 11.49 | 72,786 | +0.06(+0.55%) |
Apr 29, 2020 | 11.31 | 11.48 | 11.31 | 11.43 | 65,780 | +0.12(+1.03%) |
Apr 28, 2020 | 11.32 | 11.36 | 11.21 | 11.31 | 170,120 | +0.05(+0.48%) |
Apr 27, 2020 | 11.50 | 11.50 | 11.14 | 11.26 | 145,911 | -0.39(-3.37%) |
Apr 24, 2020 | 11.79 | 11.79 | 11.45 | 11.65 | 112,073 | -0.04(-0.31%) |
Apr 23, 2020 | 11.94 | 11.94 | 11.60 | 11.69 | 50,821 | -0.10(-0.83%) |
Apr 22, 2020 | 11.86 | 12.06 | 11.76 | 11.79 | 67,139 | -0.07(-0.60%) |
Apr 21, 2020 | 11.85 | 11.97 | 11.75 | 11.86 | 53,369 | -0.04(-0.30%) |
Apr 20, 2020 | 12.07 | 12.12 | 11.85 | 11.89 | 76,169 | -0.14(-1.19%) |
Apr 17, 2020 | 12.26 | 12.26 | 11.98 | 12.04 | 48,191 | -0.01(-0.07%) |
Apr 16, 2020 | 11.93 | 12.09 | 11.91 | 12.05 | 69,468 | +0.08(+0.67%) |
Apr 15, 2020 | 11.96 | 12.12 | 11.92 | 11.97 | 79,204 | +0.00(+0.00%) |
Apr 14, 2020 | 11.91 | 12.16 | 11.86 | 11.97 | 76,136 | +0.19(+1.64%) |
Apr 13, 2020 | 11.94 | 12.10 | 11.61 | 11.77 | 120,703 | -0.19(-1.56%) |
Apr 09, 2020 | 11.70 | 12.44 | 11.70 | 11.96 | 118,856 | +0.36(+3.14%) |
Apr 08, 2020 | 11.33 | 11.64 | 11.16 | 11.59 | 59,896 | +0.15(+1.32%) |
Apr 07, 2020 | 11.42 | 11.83 | 11.28 | 11.44 | 109,309 | +0.17(+1.50%) |
Apr 06, 2020 | 11.20 | 11.48 | 11.19 | 11.27 | 116,361 | +0.12(+1.04%) |
Apr 03, 2020 | 11.50 | 11.54 | 11.03 | 11.16 | 82,501 | -0.27(-2.33%) |
Apr 02, 2020 | 11.35 | 11.50 | 11.13 | 11.43 | 210,823 | +0.12(+1.10%) |
Apr 01, 2020 | 11.73 | 11.85 | 11.19 | 11.30 | 207,403 | -0.28(-2.45%) |
Mar 31, 2020 | 11.86 | 12.04 | 11.59 | 11.59 | 112,231 | -0.41(-3.41%) |
Mar 30, 2020 | 11.88 | 12.46 | 11.78 | 11.99 | 217,667 | +0.17(+1.43%) |
Mar 27, 2020 | 11.55 | 12.27 | 11.35 | 11.83 | 279,245 | +0.07(+0.60%) |
Mar 26, 2020 | 11.15 | 11.75 | 11.11 | 11.75 | 158,744 | +0.68(+6.09%) |
Mar 25, 2020 | 10.40 | 11.56 | 10.39 | 11.08 | 159,432 | +0.89(+8.72%) |
Mar 24, 2020 | 9.738 | 10.55 | 9.738 | 10.19 | 339,645 | +0.55(+5.71%) |
Mar 23, 2020 | 10.44 | 10.46 | 9.409 | 9.640 | 327,125 | -1.01(-9.51%) |
Mar 20, 2020 | 11.01 | 11.01 | 9.995 | 10.65 | 471,599 | +0.55(+5.45%) |
Mar 19, 2020 | 9.338 | 10.37 | 8.929 | 10.10 | 285,674 | +0.29(+2.99%) |
Mar 18, 2020 | 10.79 | 10.79 | 9.650 | 9.809 | 442,721 | -1.47(-13.07%) |
Mar 17, 2020 | 11.36 | 11.43 | 11.03 | 11.28 | 188,871 | -0.14(-1.24%) |
Mar 16, 2020 | 9.898 | 11.53 | 9.853 | 11.43 | 425,547 | -0.51(-4.24%) |
Mar 13, 2020 | 11.67 | 12.42 | 11.30 | 11.93 | 344,863 | +0.60(+5.25%) |
Mar 12, 2020 | 11.76 | 11.99 | 10.97 | 11.34 | 344,227 | -1.33(-10.48%) |
Mar 11, 2020 | 13.40 | 13.40 | 12.63 | 12.66 | 279,747 | -0.73(-5.48%) |
Mar 10, 2020 | 13.50 | 13.73 | 13.25 | 13.40 | 126,301 | -0.07(-0.53%) |
Mar 09, 2020 | 13.85 | 13.95 | 13.41 | 13.47 | 244,774 | -0.41(-2.93%) |
Mar 06, 2020 | 13.93 | 13.97 | 13.86 | 13.88 | 71,980 | -0.09(-0.63%) |
Mar 05, 2020 | 13.94 | 13.98 | 13.87 | 13.96 | 107,562 | +0.03(+0.22%) |
Mar 04, 2020 | 13.91 | 13.94 | 13.88 | 13.93 | 37,687 | +0.01(+0.09%) |
Mar 03, 2020 | 13.75 | 13.98 | 13.75 | 13.92 | 61,061 | +0.18(+1.29%) |
Mar 02, 2020 | 13.49 | 13.77 | 13.49 | 13.74 | 80,817 | +0.13(+0.97%) |
Feb 28, 2020 | 13.89 | 13.89 | 13.47 | 13.61 | 162,041 | -0.32(-2.29%) |
Feb 27, 2020 | 13.71 | 13.99 | 13.71 | 13.93 | 89,127 | +0.07(+0.51%) |
Feb 26, 2020 | 14.06 | 14.08 | 13.83 | 13.86 | 109,634 | -0.16(-1.14%) |
Feb 25, 2020 | 13.96 | 14.02 | 13.90 | 14.02 | 61,209 | +0.10(+0.73%) |
Feb 24, 2020 | 13.92 | 13.94 | 13.90 | 13.92 | 52,274 | +0.04(+0.29%) |
Feb 21, 2020 | 13.79 | 13.88 | 13.79 | 13.88 | 121,926 | +0.12(+0.84%) |
Feb 20, 2020 | 13.68 | 13.79 | 13.68 | 13.76 | 97,514 | +0.08(+0.58%) |
Feb 19, 2020 | 13.58 | 13.70 | 13.58 | 13.68 | 57,181 | +0.12(+0.85%) |
Feb 18, 2020 | 13.54 | 13.58 | 13.52 | 13.57 | 32,665 | +0.07(+0.52%) |
Feb 14, 2020 | 13.47 | 13.52 | 13.44 | 13.50 | 30,509 | +0.05(+0.40%) |
Feb 13, 2020 | 13.58 | 13.60 | 13.44 | 13.44 | 108,286 | -0.07(-0.48%) |
Feb 12, 2020 | 13.72 | 13.72 | 13.51 | 13.51 | 60,889 | -0.15(-1.10%) |
Feb 11, 2020 | 13.60 | 13.67 | 13.57 | 13.66 | 122,659 | +0.09(+0.65%) |
Feb 10, 2020 | 13.58 | 13.59 | 13.54 | 13.57 | 52,397 | +0.04(+0.33%) |
Feb 07, 2020 | 13.54 | 13.57 | 13.49 | 13.53 | 42,871 | -0.01(-0.07%) |
Feb 06, 2020 | 13.51 | 13.53 | 13.51 | 13.53 | 80,962 | +0.03(+0.20%) |
Feb 05, 2020 | 13.44 | 13.52 | 13.42 | 13.51 | 57,184 | +0.08(+0.59%) |
Feb 04, 2020 | 13.53 | 13.53 | 13.38 | 13.43 | 97,822 | -0.09(-0.65%) |