Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.70 | 13.04 | 12.66 | 13.03 | 683,991 | +0.30(+2.39%) |
Apr 29, 2020 | 12.77 | 12.80 | 12.66 | 12.72 | 358,673 | +0.02(+0.15%) |
Apr 28, 2020 | 12.66 | 12.79 | 12.66 | 12.70 | 394,764 | +0.11(+0.91%) |
Apr 27, 2020 | 12.64 | 12.68 | 12.56 | 12.59 | 359,210 | -0.09(-0.68%) |
Apr 24, 2020 | 12.90 | 12.90 | 12.60 | 12.68 | 711,961 | -0.27(-2.06%) |
Apr 23, 2020 | 12.88 | 12.93 | 12.80 | 12.94 | 401,961 | +0.16(+1.27%) |
Apr 22, 2020 | 12.75 | 12.88 | 12.71 | 12.78 | 318,605 | +0.03(+0.22%) |
Apr 21, 2020 | 12.66 | 12.79 | 12.57 | 12.75 | 391,487 | -0.12(-0.96%) |
Apr 20, 2020 | 13.02 | 13.04 | 12.85 | 12.88 | 313,551 | -0.11(-0.88%) |
Apr 17, 2020 | 13.02 | 13.03 | 12.92 | 12.99 | 365,385 | +0.15(+1.19%) |
Apr 16, 2020 | 12.88 | 12.96 | 12.79 | 12.84 | 334,677 | -0.04(-0.30%) |
Apr 15, 2020 | 12.84 | 12.90 | 12.75 | 12.88 | 247,264 | -0.07(-0.51%) |
Apr 14, 2020 | 12.92 | 13.00 | 12.81 | 12.94 | 360,649 | +0.02(+0.15%) |
Apr 13, 2020 | 13.20 | 13.20 | 12.82 | 12.92 | 479,519 | -0.19(-1.45%) |
Apr 09, 2020 | 13.42 | 13.42 | 13.07 | 13.11 | 572,721 | -0.14(-1.08%) |
Apr 08, 2020 | 13.23 | 13.36 | 13.18 | 13.26 | 255,543 | +0.05(+0.36%) |
Apr 07, 2020 | 13.08 | 13.42 | 13.08 | 13.21 | 835,725 | +0.24(+1.83%) |
Apr 06, 2020 | 12.86 | 12.99 | 12.66 | 12.97 | 635,833 | +0.17(+1.34%) |
Apr 03, 2020 | 12.88 | 12.93 | 12.68 | 12.80 | 267,550 | -0.14(-1.10%) |
Apr 02, 2020 | 13.10 | 13.10 | 12.87 | 12.94 | 457,525 | -0.03(-0.22%) |
Apr 01, 2020 | 13.27 | 13.27 | 12.95 | 12.97 | 262,116 | -0.42(-3.13%) |
Mar 31, 2020 | 13.35 | 13.42 | 13.26 | 13.39 | 246,542 | +0.05(+0.36%) |
Mar 30, 2020 | 13.45 | 13.53 | 13.29 | 13.34 | 224,566 | -0.10(-0.78%) |
Mar 27, 2020 | 13.68 | 13.75 | 13.39 | 13.45 | 300,021 | -0.32(-2.35%) |
Mar 26, 2020 | 13.97 | 14.05 | 13.71 | 13.77 | 319,012 | -0.20(-1.43%) |
Mar 25, 2020 | 13.96 | 14.08 | 13.88 | 13.97 | 182,576 | -0.02(-0.14%) |
Mar 24, 2020 | 13.80 | 13.99 | 13.72 | 13.99 | 440,073 | +0.34(+2.51%) |
Mar 23, 2020 | 13.26 | 13.70 | 13.26 | 13.65 | 263,811 | +0.33(+2.50%) |
Mar 20, 2020 | 13.32 | 13.51 | 13.21 | 13.31 | 516,184 | +0.10(+0.79%) |
Mar 19, 2020 | 13.09 | 13.30 | 13.09 | 13.21 | 445,409 | +0.16(+1.24%) |
Mar 18, 2020 | 12.88 | 13.27 | 12.88 | 13.05 | 401,761 | +0.08(+0.59%) |
Mar 17, 2020 | 12.88 | 13.10 | 12.86 | 12.97 | 305,271 | -0.02(-0.15%) |
Mar 16, 2020 | 13.08 | 13.27 | 12.85 | 12.99 | 561,343 | -0.57(-4.21%) |
Mar 13, 2020 | 13.83 | 13.90 | 13.37 | 13.56 | 912,361 | -0.02(-0.14%) |
Mar 12, 2020 | 13.86 | 13.86 | 13.53 | 13.58 | 624,820 | -0.54(-3.84%) |
Mar 11, 2020 | 14.22 | 14.26 | 14.09 | 14.12 | 372,815 | -0.16(-1.13%) |
Mar 10, 2020 | 14.20 | 14.32 | 14.20 | 14.28 | 284,909 | +0.23(+1.63%) |
Mar 09, 2020 | 14.02 | 14.13 | 13.94 | 14.06 | 340,704 | -0.25(-1.73%) |
Mar 06, 2020 | 14.43 | 14.43 | 14.29 | 14.30 | 280,160 | -0.19(-1.31%) |
Mar 05, 2020 | 14.60 | 14.60 | 14.47 | 14.49 | 150,932 | -0.19(-1.30%) |
Mar 04, 2020 | 14.77 | 14.79 | 14.67 | 14.68 | 160,845 | -0.10(-0.64%) |
Mar 03, 2020 | 14.76 | 14.89 | 14.75 | 14.78 | 635,272 | +0.10(+0.65%) |
Mar 02, 2020 | 14.61 | 14.70 | 14.59 | 14.68 | 323,291 | +0.17(+1.18%) |
Feb 28, 2020 | 14.45 | 14.56 | 14.38 | 14.51 | 1,026,800 | -0.10(-0.65%) |
Feb 27, 2020 | 14.73 | 14.74 | 14.58 | 14.61 | 200,323 | -0.21(-1.41%) |
Feb 26, 2020 | 14.81 | 14.88 | 14.79 | 14.82 | 172,336 | -0.07(-0.45%) |
Feb 25, 2020 | 14.87 | 14.91 | 14.84 | 14.88 | 151,076 | -0.01(-0.06%) |
Feb 24, 2020 | 14.92 | 14.92 | 14.81 | 14.89 | 231,224 | -0.30(-2.00%) |
Feb 21, 2020 | 15.24 | 15.27 | 15.18 | 15.20 | 95,628 | +0.02(+0.13%) |
Feb 20, 2020 | 15.23 | 15.26 | 15.16 | 15.18 | 222,712 | -0.10(-0.62%) |
Feb 19, 2020 | 15.27 | 15.30 | 15.22 | 15.27 | 157,216 | -0.01(-0.06%) |
Feb 18, 2020 | 15.24 | 15.31 | 15.16 | 15.28 | 347,138 | +0.11(+0.75%) |
Feb 14, 2020 | 15.19 | 15.24 | 15.15 | 15.17 | 139,975 | +0.03(+0.19%) |
Feb 13, 2020 | 15.09 | 15.14 | 15.06 | 15.14 | 79,977 | +0.08(+0.51%) |
Feb 12, 2020 | 15.07 | 15.10 | 15.03 | 15.06 | 148,639 | +0.01(+0.06%) |
Feb 11, 2020 | 15.06 | 15.11 | 15.02 | 15.05 | 95,364 | +0.00(+0.00%) |
Feb 10, 2020 | 15.04 | 15.10 | 15.02 | 15.05 | 339,605 | -0.02(-0.13%) |
Feb 07, 2020 | 15.02 | 15.11 | 15.02 | 15.07 | 306,957 | +0.07(+0.44%) |
Feb 06, 2020 | 14.90 | 15.01 | 14.88 | 15.01 | 176,392 | +0.10(+0.70%) |
Feb 05, 2020 | 14.96 | 14.97 | 14.86 | 14.90 | 107,340 | +0.01(+0.06%) |
Feb 04, 2020 | 14.95 | 15.01 | 14.88 | 14.89 | 724,017 | +0.03(+0.19%) |