Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.14 | 12.14 | 12.07 | 12.07 | 353 | -0.02(-0.19%) |
Apr 29, 2020 | 11.18 | 12.22 | 11.13 | 12.09 | 10,981 | +1.06(+9.58%) |
Apr 28, 2020 | 11.01 | 11.04 | 11.01 | 11.04 | 1,876 | +0.38(+3.54%) |
Apr 27, 2020 | 10.64 | 10.66 | 10.64 | 10.66 | 364 | +0.55(+5.46%) |
Apr 24, 2020 | 10.35 | 10.37 | 10.11 | 10.11 | 761 | -0.24(-2.31%) |
Apr 23, 2020 | 10.35 | 10.35 | 10.12 | 10.35 | 2,285 | +0.12(+1.17%) |
Apr 22, 2020 | 10.44 | 10.44 | 10.17 | 10.23 | 1,783 | +0.02(+0.18%) |
Apr 21, 2020 | 10.44 | 10.44 | 10.21 | 10.21 | 316 | -0.09(-0.89%) |
Apr 20, 2020 | 10.14 | 10.30 | 10.14 | 10.30 | 458 | -0.17(-1.58%) |
Apr 17, 2020 | 10.27 | 10.49 | 10.27 | 10.47 | 978 | +0.35(+3.45%) |
Apr 16, 2020 | 10.38 | 10.38 | 10.12 | 10.12 | 6,036 | +0.00(+0.00%) |
Apr 15, 2020 | 10.21 | 10.21 | 9.944 | 10.12 | 3,915 | -0.04(-0.36%) |
Apr 14, 2020 | 10.37 | 10.37 | 9.998 | 10.15 | 2,419 | +0.04(+0.36%) |
Apr 13, 2020 | 10.12 | 10.12 | 10.12 | 10.12 | 439 | -0.41(-3.93%) |
Apr 09, 2020 | 10.44 | 10.85 | 10.42 | 10.53 | 5,762 | +0.23(+2.23%) |
Apr 08, 2020 | 10.35 | 10.35 | 10.15 | 10.30 | 2,635 | -0.05(-0.44%) |
Apr 07, 2020 | 10.49 | 10.52 | 10.17 | 10.35 | 2,837 | +0.09(+0.90%) |
Apr 06, 2020 | 10.12 | 10.72 | 9.869 | 10.26 | 9,934 | +0.13(+1.27%) |
Apr 03, 2020 | 10.13 | 10.14 | 10.13 | 10.13 | 2,500 | -0.03(-0.27%) |
Apr 02, 2020 | 10.50 | 10.50 | 10.15 | 10.15 | 3,717 | -0.38(-3.60%) |
Apr 01, 2020 | 10.58 | 10.72 | 10.53 | 10.53 | 4,114 | -0.04(-0.42%) |
Mar 31, 2020 | 10.59 | 10.60 | 10.58 | 10.58 | 2,005 | -0.01(-0.09%) |
Mar 30, 2020 | 10.92 | 10.92 | 10.59 | 10.59 | 2,527 | -0.32(-2.95%) |
Mar 27, 2020 | 11.01 | 11.01 | 10.90 | 10.91 | 2,391 | -0.05(-0.42%) |
Mar 26, 2020 | 11.06 | 11.07 | 10.85 | 10.95 | 4,580 | -1.00(-8.38%) |
Mar 25, 2020 | 11.96 | 11.96 | 11.96 | 11.96 | 549 | +0.40(+3.42%) |
Mar 24, 2020 | 12.33 | 12.36 | 11.10 | 11.56 | 1,027 | +0.71(+6.53%) |
Mar 23, 2020 | 11.97 | 12.33 | 10.67 | 10.85 | 4,939 | -1.24(-10.24%) |
Mar 20, 2020 | 12.51 | 12.51 | 12.03 | 12.09 | 5,436 | -0.36(-2.91%) |
Mar 19, 2020 | 12.43 | 12.62 | 12.43 | 12.45 | 2,421 | -0.19(-1.53%) |
Mar 18, 2020 | 13.70 | 13.70 | 12.43 | 12.65 | 6,269 | -0.25(-1.93%) |
Mar 17, 2020 | 13.65 | 13.65 | 12.89 | 12.89 | 3,365 | -1.36(-9.55%) |
Mar 16, 2020 | 12.43 | 14.34 | 12.43 | 14.26 | 12,903 | +0.00(+0.00%) |
Mar 13, 2020 | 14.09 | 14.65 | 13.11 | 14.26 | 6,306 | +1.40(+10.88%) |
Mar 12, 2020 | 12.47 | 13.45 | 12.47 | 12.86 | 17,560 | -0.59(-4.38%) |
Mar 11, 2020 | 13.34 | 13.99 | 13.34 | 13.45 | 5,185 | -0.31(-2.27%) |
Mar 10, 2020 | 13.80 | 13.80 | 13.76 | 13.76 | 630 | +0.02(+0.13%) |
Mar 09, 2020 | 13.74 | 14.05 | 13.17 | 13.74 | 12,045 | -0.61(-4.23%) |
Mar 06, 2020 | 14.36 | 14.58 | 13.62 | 14.35 | 2,935 | +0.31(+2.24%) |
Mar 05, 2020 | 14.03 | 14.03 | 14.03 | 14.03 | 116 | -0.67(-4.58%) |
Mar 04, 2020 | 14.79 | 14.79 | 13.85 | 14.71 | 5,180 | +0.43(+3.03%) |
Mar 03, 2020 | 14.21 | 14.27 | 14.21 | 14.27 | 3,895 | +0.34(+2.47%) |
Mar 02, 2020 | 13.90 | 14.19 | 13.90 | 13.93 | 1,198 | +0.34(+2.47%) |
Feb 28, 2020 | 14.07 | 14.43 | 13.38 | 13.59 | 8,606 | -0.93(-6.43%) |
Feb 27, 2020 | 14.34 | 14.93 | 14.34 | 14.53 | 10,744 | +0.02(+0.13%) |
Feb 26, 2020 | 14.50 | 14.73 | 14.50 | 14.51 | 3,377 | +0.00(+0.00%) |
Feb 25, 2020 | 14.58 | 14.59 | 14.50 | 14.51 | 1,584 | -0.22(-1.48%) |
Feb 24, 2020 | 14.25 | 14.73 | 14.25 | 14.73 | 8,406 | +0.19(+1.30%) |
Feb 21, 2020 | 14.59 | 14.59 | 14.54 | 14.54 | 662 | +0.11(+0.74%) |
Feb 20, 2020 | 14.49 | 14.50 | 14.32 | 14.43 | 4,069 | +0.02(+0.14%) |
Feb 19, 2020 | 14.43 | 14.49 | 14.41 | 14.41 | 974 | -0.08(-0.53%) |
Feb 18, 2020 | 14.72 | 14.73 | 14.49 | 14.49 | 5,495 | -0.31(-2.09%) |
Feb 14, 2020 | 14.86 | 14.86 | 14.80 | 14.80 | 1,434 | +0.19(+1.28%) |
Feb 13, 2020 | 14.61 | 14.61 | 14.61 | 14.61 | 1,086 | -0.16(-1.10%) |
Feb 12, 2020 | 14.57 | 14.95 | 14.57 | 14.77 | 6,405 | +0.04(+0.28%) |
Feb 11, 2020 | 14.82 | 14.95 | 14.73 | 14.73 | 25,630 | -0.18(-1.19%) |
Feb 10, 2020 | 14.95 | 15.02 | 14.91 | 14.91 | 58,541 | -0.05(-0.30%) |
Feb 07, 2020 | 14.82 | 14.95 | 14.82 | 14.95 | 1,324 | +0.09(+0.61%) |
Feb 06, 2020 | 14.83 | 15.02 | 14.83 | 14.86 | 6,841 | -0.18(-1.21%) |
Feb 05, 2020 | 15.00 | 15.33 | 15.00 | 15.04 | 3,808 | -0.23(-1.48%) |
Feb 04, 2020 | 14.79 | 15.33 | 14.79 | 15.27 | 5,531 | +0.32(+2.12%) |