Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.67 | 12.85 | 12.54 | 12.83 | 237,071 | -0.61(-4.54%) |
Apr 29, 2020 | 13.28 | 13.56 | 13.24 | 13.44 | 246,084 | +0.69(+5.41%) |
Apr 28, 2020 | 12.91 | 12.91 | 12.69 | 12.75 | 207,419 | +0.38(+3.07%) |
Apr 27, 2020 | 12.19 | 12.40 | 12.10 | 12.37 | 281,693 | +0.40(+3.34%) |
Apr 24, 2020 | 12.04 | 12.04 | 11.78 | 11.97 | 221,300 | +0.02(+0.17%) |
Apr 23, 2020 | 11.94 | 12.28 | 11.92 | 11.95 | 315,362 | -0.03(-0.25%) |
Apr 22, 2020 | 11.93 | 12.00 | 11.81 | 11.98 | 282,786 | +0.23(+1.96%) |
Apr 21, 2020 | 11.77 | 11.88 | 11.64 | 11.75 | 267,857 | -0.47(-3.85%) |
Apr 20, 2020 | 12.17 | 12.42 | 12.13 | 12.22 | 379,200 | -0.21(-1.69%) |
Apr 17, 2020 | 12.34 | 12.48 | 12.23 | 12.43 | 330,400 | +0.52(+4.37%) |
Apr 16, 2020 | 12.06 | 12.07 | 11.75 | 11.91 | 464,131 | -0.17(-1.41%) |
Apr 15, 2020 | 12.13 | 12.19 | 12.00 | 12.08 | 275,385 | -0.78(-6.07%) |
Apr 14, 2020 | 12.88 | 13.00 | 12.78 | 12.86 | 648,731 | +0.08(+0.63%) |
Apr 13, 2020 | 12.82 | 13.06 | 12.68 | 12.78 | 298,957 | -0.17(-1.31%) |
Apr 09, 2020 | 12.68 | 13.00 | 12.65 | 12.95 | 554,700 | +0.36(+2.86%) |
Apr 08, 2020 | 12.40 | 12.60 | 12.23 | 12.59 | 513,584 | +0.26(+2.11%) |
Apr 07, 2020 | 12.68 | 12.68 | 12.25 | 12.33 | 632,761 | +0.33(+2.75%) |
Apr 06, 2020 | 11.70 | 12.00 | 11.63 | 12.00 | 769,919 | +1.05(+9.59%) |
Apr 03, 2020 | 11.02 | 11.08 | 10.86 | 10.95 | 446,400 | -0.29(-2.58%) |
Apr 02, 2020 | 11.06 | 11.29 | 10.95 | 11.24 | 404,234 | +0.22(+2.00%) |
Apr 01, 2020 | 11.17 | 11.31 | 11.01 | 11.02 | 547,926 | -0.68(-5.81%) |
Mar 31, 2020 | 11.59 | 11.85 | 11.49 | 11.70 | 926,752 | -0.05(-0.43%) |
Mar 30, 2020 | 11.35 | 11.75 | 11.29 | 11.75 | 660,049 | +0.43(+3.75%) |
Mar 27, 2020 | 11.37 | 11.56 | 11.18 | 11.32 | 382,700 | -0.64(-5.31%) |
Mar 26, 2020 | 11.34 | 11.96 | 11.29 | 11.96 | 403,511 | +0.38(+3.28%) |
Mar 25, 2020 | 11.19 | 11.78 | 10.97 | 11.58 | 316,048 | -0.05(-0.47%) |
Mar 24, 2020 | 11.35 | 11.83 | 11.21 | 11.63 | 964,361 | +1.05(+9.92%) |
Mar 23, 2020 | 10.69 | 10.91 | 10.51 | 10.59 | 465,303 | +0.01(+0.09%) |
Mar 20, 2020 | 11.00 | 11.03 | 10.51 | 10.57 | 585,800 | -0.29(-2.62%) |
Mar 19, 2020 | 10.55 | 10.95 | 10.45 | 10.86 | 609,402 | +0.24(+2.26%) |
Mar 18, 2020 | 10.34 | 10.91 | 10.29 | 10.62 | 672,544 | -0.64(-5.68%) |
Mar 17, 2020 | 10.95 | 11.63 | 10.77 | 11.26 | 741,193 | +0.61(+5.73%) |
Mar 16, 2020 | 10.56 | 11.38 | 10.41 | 10.65 | 1,331,418 | -1.84(-14.73%) |
Mar 13, 2020 | 12.13 | 12.70 | 11.18 | 12.49 | 1,058,800 | +1.13(+9.95%) |
Mar 12, 2020 | 12.15 | 12.15 | 11.25 | 11.36 | 1,307,590 | -1.78(-13.55%) |
Mar 11, 2020 | 13.37 | 13.41 | 12.92 | 13.14 | 3,721,198 | -0.32(-2.36%) |
Mar 10, 2020 | 13.58 | 13.61 | 12.93 | 13.46 | 3,246,162 | +0.06(+0.43%) |
Mar 09, 2020 | 13.60 | 13.94 | 13.24 | 13.40 | 743,675 | -1.49(-10.01%) |
Mar 06, 2020 | 14.80 | 15.01 | 14.72 | 14.89 | 636,000 | +0.11(+0.74%) |
Mar 05, 2020 | 14.80 | 14.93 | 14.65 | 14.78 | 723,341 | -0.44(-2.89%) |
Mar 04, 2020 | 15.12 | 15.29 | 14.94 | 15.22 | 521,128 | +0.50(+3.40%) |
Mar 03, 2020 | 15.18 | 15.36 | 14.60 | 14.72 | 1,036,410 | -0.28(-1.87%) |
Mar 02, 2020 | 14.76 | 15.00 | 14.46 | 15.00 | 447,155 | +0.33(+2.25%) |
Feb 28, 2020 | 14.47 | 14.74 | 14.32 | 14.67 | 756,300 | -0.36(-2.40%) |
Feb 27, 2020 | 15.21 | 15.55 | 15.01 | 15.03 | 470,577 | -0.33(-2.15%) |
Feb 26, 2020 | 15.51 | 15.65 | 15.33 | 15.36 | 638,572 | -0.03(-0.19%) |
Feb 25, 2020 | 15.79 | 15.83 | 15.35 | 15.39 | 560,803 | -0.38(-2.41%) |
Feb 24, 2020 | 15.70 | 15.88 | 15.67 | 15.77 | 631,448 | -0.65(-3.96%) |
Feb 21, 2020 | 16.38 | 16.45 | 16.30 | 16.42 | 248,300 | -0.12(-0.73%) |
Feb 20, 2020 | 16.61 | 16.66 | 16.49 | 16.54 | 240,857 | +0.08(+0.49%) |
Feb 19, 2020 | 16.42 | 16.49 | 16.40 | 16.46 | 183,109 | -0.02(-0.15%) |
Feb 18, 2020 | 16.50 | 16.54 | 16.39 | 16.48 | 426,297 | -0.41(-2.46%) |
Feb 14, 2020 | 17.03 | 17.06 | 16.84 | 16.90 | 1,504,600 | -0.03(-0.18%) |
Feb 13, 2020 | 17.02 | 17.02 | 16.92 | 16.93 | 254,856 | -0.43(-2.48%) |
Feb 12, 2020 | 17.41 | 17.46 | 17.13 | 17.36 | 589,292 | +0.21(+1.22%) |
Feb 11, 2020 | 17.19 | 17.26 | 17.13 | 17.15 | 299,836 | +0.08(+0.47%) |
Feb 10, 2020 | 17.06 | 17.11 | 17.03 | 17.07 | 299,489 | +0.10(+0.59%) |
Feb 07, 2020 | 17.01 | 17.10 | 16.95 | 16.97 | 259,100 | -0.28(-1.62%) |
Feb 06, 2020 | 17.45 | 17.46 | 17.22 | 17.25 | 287,210 | -0.11(-0.63%) |
Feb 05, 2020 | 17.34 | 17.38 | 17.24 | 17.36 | 193,049 | +0.23(+1.34%) |
Feb 04, 2020 | 17.22 | 17.22 | 17.08 | 17.13 | 474,913 | +0.23(+1.34%) |