Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.06 | 13.45 | 13.00 | 13.06 | 6,873 | -0.01(-0.07%) |
Apr 29, 2020 | 12.77 | 13.08 | 12.77 | 13.07 | 8,926 | +0.53(+4.21%) |
Apr 28, 2020 | 12.54 | 12.67 | 12.49 | 12.55 | 2,963 | +0.10(+0.78%) |
Apr 27, 2020 | 12.14 | 12.50 | 12.14 | 12.45 | 8,649 | +0.24(+1.93%) |
Apr 24, 2020 | 12.32 | 12.32 | 12.13 | 12.21 | 6,512 | -0.18(-1.45%) |
Apr 23, 2020 | 12.33 | 12.59 | 12.33 | 12.39 | 13,092 | +0.24(+2.00%) |
Apr 22, 2020 | 12.25 | 12.25 | 12.13 | 12.15 | 18,745 | +0.41(+3.52%) |
Apr 21, 2020 | 11.98 | 11.98 | 11.69 | 11.74 | 11,963 | -0.40(-3.32%) |
Apr 20, 2020 | 12.32 | 12.38 | 12.14 | 12.14 | 6,465 | -0.23(-1.84%) |
Apr 17, 2020 | 12.39 | 12.39 | 12.25 | 12.37 | 6,070 | +0.56(+4.76%) |
Apr 16, 2020 | 11.88 | 11.94 | 11.69 | 11.81 | 34,940 | -0.43(-3.50%) |
Apr 15, 2020 | 12.23 | 12.29 | 12.11 | 12.23 | 9,191 | -0.36(-2.85%) |
Apr 14, 2020 | 12.67 | 12.80 | 12.57 | 12.59 | 15,298 | +0.40(+3.30%) |
Apr 13, 2020 | 12.67 | 12.67 | 12.10 | 12.19 | 8,714 | -0.05(-0.45%) |
Apr 09, 2020 | 12.22 | 12.64 | 12.22 | 12.24 | 11,479 | +0.09(+0.78%) |
Apr 08, 2020 | 12.16 | 12.16 | 11.99 | 12.15 | 8,124 | -0.13(-1.03%) |
Apr 07, 2020 | 12.94 | 12.94 | 12.28 | 12.28 | 23,532 | -0.08(-0.66%) |
Apr 06, 2020 | 12.06 | 12.45 | 12.01 | 12.36 | 48,915 | +1.22(+10.98%) |
Apr 03, 2020 | 11.65 | 11.65 | 11.08 | 11.13 | 75,607 | -0.28(-2.44%) |
Apr 02, 2020 | 11.03 | 11.41 | 11.03 | 11.41 | 8,469 | +0.63(+5.80%) |
Apr 01, 2020 | 10.86 | 11.02 | 10.79 | 10.79 | 6,429 | -0.75(-6.52%) |
Mar 31, 2020 | 11.25 | 11.74 | 11.25 | 11.54 | 5,805 | +0.36(+3.23%) |
Mar 30, 2020 | 10.94 | 11.20 | 10.94 | 11.18 | 35,218 | -0.04(-0.33%) |
Mar 27, 2020 | 11.71 | 11.71 | 11.20 | 11.22 | 36,865 | -0.54(-4.62%) |
Mar 26, 2020 | 10.90 | 11.77 | 10.90 | 11.76 | 10,749 | +1.39(+13.38%) |
Mar 25, 2020 | 10.05 | 10.49 | 10.05 | 10.37 | 54,298 | +0.40(+3.98%) |
Mar 24, 2020 | 9.839 | 9.975 | 9.712 | 9.975 | 27,633 | +0.44(+4.63%) |
Mar 23, 2020 | 10.23 | 10.23 | 9.487 | 9.534 | 22,920 | -0.62(-6.13%) |
Mar 20, 2020 | 10.42 | 10.99 | 10.16 | 10.16 | 30,353 | -0.12(-1.15%) |
Mar 19, 2020 | 10.75 | 10.75 | 10.22 | 10.27 | 22,003 | -1.06(-9.35%) |
Mar 18, 2020 | 10.98 | 11.71 | 10.98 | 11.33 | 22,503 | -1.12(-9.01%) |
Mar 17, 2020 | 11.90 | 12.46 | 11.82 | 12.46 | 42,900 | +0.22(+1.77%) |
Mar 16, 2020 | 13.31 | 13.31 | 12.07 | 12.24 | 14,569 | -1.88(-13.34%) |
Mar 13, 2020 | 14.69 | 14.69 | 13.45 | 14.12 | 22,075 | +0.84(+6.28%) |
Mar 12, 2020 | 14.22 | 14.22 | 13.01 | 13.29 | 22,399 | -1.97(-12.89%) |
Mar 11, 2020 | 15.69 | 15.69 | 15.26 | 15.26 | 9,011 | -0.87(-5.40%) |
Mar 10, 2020 | 15.77 | 16.13 | 15.67 | 16.13 | 34,315 | +0.97(+6.41%) |
Mar 09, 2020 | 15.47 | 15.47 | 14.97 | 15.15 | 72,420 | -1.64(-9.75%) |
Mar 06, 2020 | 17.11 | 17.11 | 16.62 | 16.79 | 14,900 | -0.46(-2.65%) |
Mar 05, 2020 | 17.48 | 17.66 | 17.24 | 17.25 | 6,487 | -0.60(-3.38%) |
Mar 04, 2020 | 17.94 | 18.03 | 17.80 | 17.85 | 51,988 | +0.31(+1.77%) |
Mar 03, 2020 | 17.29 | 17.84 | 17.29 | 17.54 | 16,004 | +0.35(+2.02%) |
Mar 02, 2020 | 16.67 | 17.20 | 16.56 | 17.20 | 46,176 | +0.14(+0.83%) |
Feb 28, 2020 | 16.74 | 17.05 | 16.38 | 17.05 | 58,057 | -0.09(-0.51%) |
Feb 27, 2020 | 17.49 | 17.49 | 17.12 | 17.14 | 28,846 | -0.96(-5.31%) |
Feb 26, 2020 | 18.15 | 18.24 | 18.10 | 18.10 | 23,845 | -0.12(-0.64%) |
Feb 25, 2020 | 18.45 | 18.53 | 18.19 | 18.22 | 108,208 | -0.06(-0.35%) |
Feb 24, 2020 | 18.40 | 18.40 | 18.24 | 18.28 | 6,788 | -0.74(-3.88%) |
Feb 21, 2020 | 19.14 | 19.14 | 18.99 | 19.02 | 2,869 | -0.16(-0.83%) |
Feb 20, 2020 | 19.41 | 19.41 | 19.12 | 19.18 | 9,703 | -0.19(-0.96%) |
Feb 19, 2020 | 19.39 | 19.40 | 19.37 | 19.37 | 4,760 | +0.09(+0.45%) |
Feb 18, 2020 | 19.32 | 19.32 | 19.28 | 19.28 | 335 | +0.23(+1.19%) |
Feb 14, 2020 | 19.20 | 19.20 | 19.05 | 19.05 | 5,629 | +0.06(+0.31%) |
Feb 13, 2020 | 19.11 | 19.11 | 18.96 | 18.99 | 11,558 | -0.39(-2.03%) |
Feb 12, 2020 | 19.45 | 19.45 | 19.35 | 19.39 | 4,860 | -0.08(-0.42%) |
Feb 11, 2020 | 19.55 | 19.63 | 19.47 | 19.47 | 19,511 | +0.03(+0.14%) |
Feb 10, 2020 | 19.46 | 19.46 | 19.39 | 19.44 | 26,164 | +0.02(+0.12%) |
Feb 07, 2020 | 19.53 | 19.53 | 19.36 | 19.42 | 2,649 | -0.26(-1.33%) |
Feb 06, 2020 | 19.69 | 19.80 | 19.67 | 19.68 | 13,763 | -0.04(-0.22%) |
Feb 05, 2020 | 19.77 | 19.84 | 19.72 | 19.72 | 11,810 | +0.32(+1.63%) |
Feb 04, 2020 | 19.35 | 19.54 | 19.35 | 19.41 | 7,214 | +0.26(+1.35%) |