Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.96 | 11.96 | 11.77 | 11.84 | 22,860 | -0.20(-1.64%) |
Apr 29, 2020 | 11.99 | 12.12 | 11.98 | 12.04 | 15,140 | +0.24(+1.99%) |
Apr 28, 2020 | 11.90 | 11.96 | 11.81 | 11.81 | 12,306 | +0.07(+0.56%) |
Apr 27, 2020 | 11.61 | 11.74 | 11.55 | 11.74 | 15,203 | +0.24(+2.04%) |
Apr 24, 2020 | 11.53 | 11.53 | 11.42 | 11.51 | 14,244 | +0.08(+0.74%) |
Apr 23, 2020 | 11.55 | 11.62 | 11.41 | 11.42 | 13,838 | -0.04(-0.33%) |
Apr 22, 2020 | 11.50 | 11.50 | 11.40 | 11.46 | 18,214 | +0.17(+1.50%) |
Apr 21, 2020 | 11.30 | 11.44 | 11.29 | 11.29 | 16,678 | -0.22(-1.88%) |
Apr 20, 2020 | 11.71 | 11.71 | 11.51 | 11.51 | 23,947 | -0.24(-2.08%) |
Apr 17, 2020 | 11.72 | 11.77 | 11.65 | 11.75 | 16,476 | +0.30(+2.63%) |
Apr 16, 2020 | 11.55 | 11.55 | 11.34 | 11.45 | 19,613 | +0.00(+0.03%) |
Apr 15, 2020 | 11.60 | 11.62 | 11.44 | 11.45 | 29,601 | -0.48(-4.05%) |
Apr 14, 2020 | 11.93 | 12.01 | 11.88 | 11.93 | 24,117 | +0.27(+2.34%) |
Apr 13, 2020 | 11.76 | 11.79 | 11.59 | 11.66 | 38,103 | -0.20(-1.71%) |
Apr 09, 2020 | 11.76 | 11.92 | 11.66 | 11.86 | 60,803 | +0.23(+1.94%) |
Apr 08, 2020 | 11.59 | 11.64 | 11.47 | 11.63 | 21,446 | +0.18(+1.60%) |
Apr 07, 2020 | 11.75 | 11.75 | 11.41 | 11.45 | 21,529 | +0.08(+0.66%) |
Apr 06, 2020 | 11.12 | 11.40 | 11.10 | 11.37 | 22,645 | +0.51(+4.68%) |
Apr 03, 2020 | 10.97 | 11.05 | 10.82 | 10.87 | 35,823 | -0.21(-1.87%) |
Apr 02, 2020 | 10.85 | 11.11 | 10.85 | 11.07 | 22,679 | +0.20(+1.82%) |
Apr 01, 2020 | 11.08 | 11.18 | 10.87 | 10.87 | 40,064 | -0.52(-4.60%) |
Mar 31, 2020 | 11.51 | 11.52 | 11.34 | 11.40 | 38,057 | -0.06(-0.55%) |
Mar 30, 2020 | 11.39 | 11.49 | 11.21 | 11.46 | 21,752 | +0.23(+2.04%) |
Mar 27, 2020 | 11.29 | 11.43 | 11.09 | 11.23 | 39,756 | -0.43(-3.69%) |
Mar 26, 2020 | 11.27 | 11.66 | 11.27 | 11.66 | 25,252 | +0.40(+3.59%) |
Mar 25, 2020 | 10.80 | 11.48 | 10.77 | 11.26 | 29,243 | +0.68(+6.38%) |
Mar 24, 2020 | 10.20 | 10.60 | 10.20 | 10.59 | 32,512 | +0.99(+10.36%) |
Mar 23, 2020 | 9.920 | 9.929 | 9.535 | 9.592 | 124,439 | -0.35(-3.49%) |
Mar 20, 2020 | 10.29 | 10.42 | 9.892 | 9.938 | 48,528 | -0.08(-0.84%) |
Mar 19, 2020 | 9.929 | 10.20 | 9.845 | 10.02 | 39,000 | -0.08(-0.79%) |
Mar 18, 2020 | 10.31 | 10.40 | 9.845 | 10.10 | 39,630 | -0.95(-8.56%) |
Mar 17, 2020 | 10.52 | 11.13 | 10.44 | 11.05 | 68,108 | +0.73(+7.13%) |
Mar 16, 2020 | 10.29 | 10.75 | 10.14 | 10.31 | 52,294 | -1.18(-10.23%) |
Mar 13, 2020 | 11.46 | 11.54 | 10.87 | 11.49 | 47,462 | +0.71(+6.56%) |
Mar 12, 2020 | 11.45 | 11.48 | 10.72 | 10.78 | 139,366 | -1.42(-11.61%) |
Mar 11, 2020 | 12.54 | 12.55 | 12.03 | 12.20 | 94,971 | -0.62(-4.86%) |
Mar 10, 2020 | 13.02 | 13.04 | 12.57 | 12.82 | 173,974 | +0.16(+1.29%) |
Mar 09, 2020 | 13.13 | 13.37 | 12.66 | 12.66 | 89,443 | -1.10(-7.98%) |
Mar 06, 2020 | 13.81 | 13.88 | 13.62 | 13.75 | 55,461 | -0.30(-2.13%) |
Mar 05, 2020 | 14.15 | 14.20 | 13.99 | 14.05 | 63,929 | -0.40(-2.79%) |
Mar 04, 2020 | 14.10 | 14.46 | 14.10 | 14.46 | 149,576 | +0.65(+4.68%) |
Mar 03, 2020 | 13.89 | 14.13 | 13.76 | 13.81 | 118,907 | -0.02(-0.14%) |
Mar 02, 2020 | 13.56 | 13.83 | 13.48 | 13.83 | 170,390 | +0.38(+2.86%) |
Feb 28, 2020 | 13.28 | 13.45 | 13.13 | 13.45 | 195,181 | -0.12(-0.90%) |
Feb 27, 2020 | 13.80 | 13.88 | 13.56 | 13.57 | 66,013 | -0.36(-2.56%) |
Feb 26, 2020 | 14.01 | 14.19 | 13.90 | 13.92 | 79,543 | +0.02(+0.12%) |
Feb 25, 2020 | 14.19 | 14.19 | 13.88 | 13.91 | 70,328 | -0.27(-1.90%) |
Feb 24, 2020 | 14.16 | 14.26 | 14.09 | 14.18 | 117,257 | -0.47(-3.20%) |
Feb 21, 2020 | 14.65 | 14.68 | 14.63 | 14.65 | 39,889 | +0.01(+0.06%) |
Feb 20, 2020 | 14.68 | 14.68 | 14.58 | 14.64 | 94,953 | -0.06(-0.38%) |
Feb 19, 2020 | 14.66 | 14.70 | 14.64 | 14.69 | 53,490 | +0.12(+0.80%) |
Feb 18, 2020 | 14.51 | 14.62 | 14.50 | 14.57 | 93,150 | +0.12(+0.85%) |
Feb 14, 2020 | 14.46 | 14.47 | 14.44 | 14.45 | 64,420 | +0.05(+0.35%) |
Feb 13, 2020 | 14.35 | 14.41 | 14.32 | 14.40 | 77,471 | +0.01(+0.10%) |
Feb 12, 2020 | 14.48 | 14.48 | 14.35 | 14.39 | 36,171 | -0.07(-0.49%) |
Feb 11, 2020 | 14.39 | 14.46 | 14.39 | 14.46 | 67,202 | +0.18(+1.25%) |
Feb 10, 2020 | 14.23 | 14.28 | 14.20 | 14.28 | 29,793 | +0.08(+0.53%) |
Feb 07, 2020 | 14.27 | 14.29 | 14.20 | 14.20 | 47,782 | -0.12(-0.85%) |
Feb 06, 2020 | 14.33 | 14.34 | 14.25 | 14.33 | 37,221 | -0.03(-0.20%) |
Feb 05, 2020 | 14.41 | 14.41 | 14.32 | 14.35 | 204,435 | +0.08(+0.59%) |
Feb 04, 2020 | 14.15 | 14.29 | 14.10 | 14.27 | 276,985 | +0.30(+2.15%) |