Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.92 | 13.00 | 12.51 | 12.58 | 10,325 | -0.56(-4.29%) |
Apr 29, 2020 | 12.80 | 13.14 | 12.80 | 13.14 | 29,304 | +0.62(+4.92%) |
Apr 28, 2020 | 12.14 | 12.60 | 12.12 | 12.53 | 20,598 | +0.86(+7.38%) |
Apr 27, 2020 | 11.59 | 11.67 | 11.42 | 11.67 | 29,854 | +0.48(+4.26%) |
Apr 24, 2020 | 11.83 | 11.88 | 10.92 | 11.19 | 29,354 | -1.09(-8.85%) |
Apr 23, 2020 | 12.72 | 12.72 | 12.19 | 12.27 | 19,917 | -0.34(-2.70%) |
Apr 22, 2020 | 12.40 | 12.62 | 12.40 | 12.62 | 286,016 | +0.48(+3.97%) |
Apr 21, 2020 | 12.04 | 12.19 | 12.03 | 12.13 | 7,782 | -0.30(-2.39%) |
Apr 20, 2020 | 12.16 | 12.50 | 12.15 | 12.43 | 14,578 | +0.14(+1.14%) |
Apr 17, 2020 | 12.46 | 12.53 | 12.21 | 12.29 | 37,757 | +0.17(+1.36%) |
Apr 16, 2020 | 12.42 | 12.42 | 12.07 | 12.13 | 3,879 | -0.10(-0.85%) |
Apr 15, 2020 | 12.11 | 12.30 | 12.06 | 12.23 | 3,709 | -0.16(-1.26%) |
Apr 14, 2020 | 12.38 | 12.55 | 12.36 | 12.39 | 4,466 | +0.22(+1.78%) |
Apr 13, 2020 | 12.20 | 12.20 | 11.74 | 12.17 | 23,983 | -0.16(-1.28%) |
Apr 09, 2020 | 12.54 | 12.67 | 12.25 | 12.33 | 19,684 | +0.12(+1.00%) |
Apr 08, 2020 | 11.68 | 12.25 | 11.48 | 12.21 | 41,631 | +0.45(+3.84%) |
Apr 07, 2020 | 11.97 | 12.06 | 11.66 | 11.75 | 9,295 | +0.64(+5.79%) |
Apr 06, 2020 | 11.02 | 11.32 | 10.89 | 11.11 | 81,684 | +0.63(+5.97%) |
Apr 03, 2020 | 10.65 | 10.65 | 10.22 | 10.49 | 26,131 | -0.35(-3.21%) |
Apr 02, 2020 | 10.89 | 11.03 | 10.54 | 10.83 | 28,686 | +0.05(+0.48%) |
Apr 01, 2020 | 10.76 | 10.86 | 10.68 | 10.78 | 5,891 | -0.60(-5.27%) |
Mar 31, 2020 | 11.83 | 11.83 | 11.28 | 11.38 | 11,566 | -0.46(-3.89%) |
Mar 30, 2020 | 12.21 | 12.21 | 11.79 | 11.84 | 14,290 | -0.21(-1.73%) |
Mar 27, 2020 | 12.04 | 12.42 | 11.99 | 12.05 | 24,519 | -0.87(-6.72%) |
Mar 26, 2020 | 12.44 | 13.15 | 12.44 | 12.92 | 47,565 | +0.81(+6.67%) |
Mar 25, 2020 | 11.16 | 12.21 | 11.06 | 12.11 | 39,291 | +0.99(+8.91%) |
Mar 24, 2020 | 10.73 | 11.18 | 10.73 | 11.12 | 87,766 | +1.06(+10.54%) |
Mar 23, 2020 | 10.35 | 10.60 | 9.851 | 10.06 | 72,041 | -0.95(-8.60%) |
Mar 20, 2020 | 11.52 | 11.80 | 10.71 | 11.01 | 51,917 | +0.30(+2.76%) |
Mar 19, 2020 | 9.747 | 10.86 | 9.347 | 10.71 | 46,276 | +0.96(+9.80%) |
Mar 18, 2020 | 11.29 | 11.39 | 9.425 | 9.755 | 47,126 | -2.88(-22.76%) |
Mar 17, 2020 | 12.36 | 12.67 | 11.93 | 12.63 | 45,395 | +0.44(+3.63%) |
Mar 16, 2020 | 12.54 | 12.92 | 12.13 | 12.19 | 14,069 | -2.46(-16.79%) |
Mar 13, 2020 | 15.01 | 15.01 | 13.33 | 14.65 | 36,031 | +1.15(+8.49%) |
Mar 12, 2020 | 13.44 | 13.99 | 12.53 | 13.50 | 47,349 | -2.31(-14.62%) |
Mar 11, 2020 | 16.97 | 17.08 | 14.91 | 15.81 | 42,097 | -1.55(-8.91%) |
Mar 10, 2020 | 16.90 | 17.36 | 16.61 | 17.36 | 33,657 | +1.18(+7.30%) |
Mar 09, 2020 | 16.19 | 17.22 | 15.77 | 16.18 | 22,890 | -2.34(-12.62%) |
Mar 06, 2020 | 18.22 | 18.64 | 18.09 | 18.51 | 34,995 | -0.69(-3.57%) |
Mar 05, 2020 | 19.93 | 19.97 | 18.85 | 19.20 | 31,526 | -1.37(-6.67%) |
Mar 04, 2020 | 20.72 | 20.73 | 20.34 | 20.57 | 40,905 | +0.14(+0.68%) |
Mar 03, 2020 | 20.68 | 21.35 | 20.31 | 20.43 | 34,604 | -0.28(-1.34%) |
Mar 02, 2020 | 20.23 | 20.81 | 20.18 | 20.71 | 38,876 | +0.66(+3.29%) |
Feb 28, 2020 | 19.34 | 20.05 | 19.08 | 20.05 | 41,326 | +0.03(+0.13%) |
Feb 27, 2020 | 20.04 | 20.86 | 19.87 | 20.02 | 34,507 | -0.84(-4.04%) |
Feb 26, 2020 | 21.29 | 21.54 | 20.87 | 20.87 | 30,046 | -0.27(-1.27%) |
Feb 25, 2020 | 21.86 | 21.86 | 21.06 | 21.14 | 25,790 | -0.43(-1.97%) |
Feb 24, 2020 | 21.83 | 21.93 | 21.39 | 21.56 | 42,721 | -0.96(-4.24%) |
Feb 21, 2020 | 22.49 | 22.66 | 22.41 | 22.52 | 65,961 | -0.17(-0.73%) |
Feb 20, 2020 | 22.79 | 22.81 | 22.60 | 22.68 | 13,318 | -0.33(-1.43%) |
Feb 19, 2020 | 22.75 | 23.11 | 22.75 | 23.01 | 6,027 | +0.35(+1.53%) |
Feb 18, 2020 | 22.58 | 22.71 | 22.44 | 22.66 | 2,249 | -0.05(-0.23%) |
Feb 14, 2020 | 22.79 | 22.79 | 22.57 | 22.72 | 3,683 | +0.16(+0.69%) |
Feb 13, 2020 | 22.57 | 22.60 | 22.49 | 22.56 | 3,144 | -0.08(-0.35%) |
Feb 12, 2020 | 22.34 | 22.79 | 22.34 | 22.64 | 15,494 | +0.32(+1.44%) |
Feb 11, 2020 | 22.16 | 22.41 | 22.14 | 22.32 | 30,467 | +0.56(+2.56%) |
Feb 10, 2020 | 22.23 | 22.23 | 21.76 | 21.76 | 17,189 | -0.62(-2.76%) |
Feb 07, 2020 | 22.74 | 22.74 | 22.37 | 22.38 | 17,037 | -0.72(-3.12%) |
Feb 06, 2020 | 23.59 | 23.59 | 22.99 | 23.10 | 7,706 | -0.60(-2.53%) |
Feb 05, 2020 | 23.81 | 23.85 | 23.58 | 23.70 | 24,790 | +0.20(+0.85%) |
Feb 04, 2020 | 23.75 | 23.84 | 23.50 | 23.50 | 28,389 | +0.23(+0.97%) |