Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.83 | 13.83 | 13.62 | 13.72 | 243,377 | -0.04(-0.27%) |
Apr 29, 2020 | 13.89 | 13.91 | 13.71 | 13.76 | 252,079 | +0.08(+0.55%) |
Apr 28, 2020 | 14.13 | 14.13 | 13.48 | 13.68 | 355,328 | -0.31(-2.22%) |
Apr 27, 2020 | 13.76 | 14.03 | 13.76 | 13.99 | 258,209 | +0.22(+1.59%) |
Apr 24, 2020 | 13.53 | 13.79 | 13.48 | 13.77 | 289,665 | +0.22(+1.62%) |
Apr 23, 2020 | 13.42 | 13.71 | 13.41 | 13.55 | 307,105 | +0.07(+0.51%) |
Apr 22, 2020 | 13.36 | 13.58 | 13.21 | 13.48 | 287,799 | +0.23(+1.71%) |
Apr 21, 2020 | 13.24 | 13.39 | 12.80 | 13.26 | 366,639 | -0.35(-2.56%) |
Apr 20, 2020 | 13.69 | 13.90 | 13.55 | 13.61 | 299,743 | -0.19(-1.37%) |
Apr 17, 2020 | 14.07 | 14.07 | 13.43 | 13.80 | 405,426 | +0.24(+1.80%) |
Apr 16, 2020 | 13.46 | 13.55 | 13.18 | 13.55 | 286,611 | +0.32(+2.39%) |
Apr 15, 2020 | 13.05 | 13.25 | 12.70 | 13.24 | 244,951 | +0.06(+0.46%) |
Apr 14, 2020 | 13.15 | 13.26 | 12.95 | 13.18 | 241,302 | +0.47(+3.67%) |
Apr 13, 2020 | 12.74 | 12.78 | 12.10 | 12.71 | 366,685 | -0.02(-0.18%) |
Apr 09, 2020 | 12.78 | 12.86 | 12.62 | 12.73 | 322,203 | +0.14(+1.14%) |
Apr 08, 2020 | 12.05 | 12.59 | 11.94 | 12.59 | 337,063 | +0.71(+6.02%) |
Apr 07, 2020 | 12.06 | 12.26 | 11.87 | 11.87 | 287,924 | +0.22(+1.87%) |
Apr 06, 2020 | 11.17 | 11.69 | 11.17 | 11.66 | 312,401 | +0.55(+4.94%) |
Apr 03, 2020 | 11.00 | 11.24 | 10.85 | 11.11 | 443,744 | -0.04(-0.34%) |
Apr 02, 2020 | 10.81 | 11.18 | 10.72 | 11.14 | 249,545 | +0.17(+1.58%) |
Apr 01, 2020 | 11.34 | 11.34 | 10.84 | 10.97 | 331,608 | -0.58(-5.01%) |
Mar 31, 2020 | 11.62 | 11.79 | 11.42 | 11.55 | 401,410 | +0.11(+0.99%) |
Mar 30, 2020 | 11.05 | 11.66 | 11.05 | 11.44 | 664,836 | +0.48(+4.39%) |
Mar 27, 2020 | 10.56 | 11.13 | 10.56 | 10.96 | 315,022 | -0.02(-0.20%) |
Mar 26, 2020 | 10.45 | 11.11 | 10.30 | 10.98 | 329,197 | +0.74(+7.27%) |
Mar 25, 2020 | 9.445 | 10.57 | 9.445 | 10.23 | 545,589 | +0.83(+8.88%) |
Mar 24, 2020 | 8.994 | 9.520 | 8.994 | 9.400 | 529,683 | +0.65(+7.48%) |
Mar 23, 2020 | 9.024 | 9.227 | 8.648 | 8.746 | 575,030 | -0.65(-6.96%) |
Mar 20, 2020 | 9.490 | 9.979 | 9.393 | 9.400 | 533,636 | -0.02(-0.16%) |
Mar 19, 2020 | 9.302 | 9.573 | 9.137 | 9.415 | 567,173 | +0.02(+0.18%) |
Mar 18, 2020 | 10.21 | 10.55 | 9.076 | 9.398 | 594,107 | -1.57(-14.28%) |
Mar 17, 2020 | 10.59 | 11.17 | 10.44 | 10.96 | 487,715 | +0.36(+3.37%) |
Mar 16, 2020 | 10.43 | 11.77 | 10.43 | 10.61 | 442,635 | -0.92(-8.02%) |
Mar 13, 2020 | 10.99 | 11.55 | 10.75 | 11.53 | 463,302 | +0.86(+8.11%) |
Mar 12, 2020 | 11.33 | 11.48 | 10.40 | 10.67 | 445,040 | -1.33(-11.06%) |
Mar 11, 2020 | 12.58 | 12.64 | 11.89 | 11.99 | 395,071 | -0.81(-6.34%) |
Mar 10, 2020 | 13.02 | 13.04 | 12.60 | 12.80 | 272,182 | +0.06(+0.47%) |
Mar 09, 2020 | 12.11 | 12.95 | 12.11 | 12.74 | 390,444 | -0.65(-4.84%) |
Mar 06, 2020 | 13.13 | 13.39 | 13.05 | 13.39 | 199,650 | -0.09(-0.66%) |
Mar 05, 2020 | 13.53 | 13.64 | 13.39 | 13.48 | 159,491 | -0.28(-2.06%) |
Mar 04, 2020 | 13.27 | 13.78 | 13.27 | 13.77 | 277,193 | +0.74(+5.66%) |
Mar 03, 2020 | 13.38 | 13.48 | 12.87 | 13.03 | 294,725 | -0.31(-2.29%) |
Mar 02, 2020 | 12.52 | 13.33 | 12.48 | 13.33 | 331,476 | +0.93(+7.51%) |
Feb 28, 2020 | 12.64 | 12.67 | 12.14 | 12.40 | 571,178 | -0.53(-4.09%) |
Feb 27, 2020 | 13.33 | 13.33 | 12.51 | 12.93 | 652,605 | -0.54(-3.98%) |
Feb 26, 2020 | 13.50 | 13.69 | 13.43 | 13.47 | 206,058 | +0.00(+0.00%) |
Feb 25, 2020 | 13.88 | 13.97 | 13.43 | 13.47 | 269,928 | -0.43(-3.11%) |
Feb 24, 2020 | 13.96 | 14.00 | 13.80 | 13.90 | 232,507 | -0.36(-2.51%) |
Feb 21, 2020 | 14.27 | 14.30 | 14.19 | 14.26 | 127,733 | -0.03(-0.21%) |
Feb 20, 2020 | 14.35 | 14.42 | 14.21 | 14.29 | 162,971 | -0.07(-0.47%) |
Feb 19, 2020 | 14.37 | 14.42 | 14.34 | 14.35 | 129,131 | +0.04(+0.27%) |
Feb 18, 2020 | 14.41 | 14.43 | 14.29 | 14.32 | 172,241 | -0.10(-0.72%) |
Feb 14, 2020 | 14.32 | 14.42 | 14.30 | 14.42 | 158,307 | +0.10(+0.72%) |
Feb 13, 2020 | 14.32 | 14.38 | 14.29 | 14.32 | 127,136 | -0.03(-0.21%) |
Feb 12, 2020 | 14.38 | 14.43 | 14.31 | 14.35 | 147,081 | +0.04(+0.26%) |
Feb 11, 2020 | 14.34 | 14.42 | 14.29 | 14.31 | 344,941 | -0.02(-0.15%) |
Feb 10, 2020 | 14.23 | 14.33 | 14.21 | 14.33 | 118,343 | +0.11(+0.78%) |
Feb 07, 2020 | 14.30 | 14.30 | 14.20 | 14.22 | 99,060 | -0.07(-0.52%) |
Feb 06, 2020 | 14.35 | 14.35 | 14.23 | 14.29 | 118,679 | +0.02(+0.16%) |
Feb 05, 2020 | 14.10 | 14.29 | 14.10 | 14.27 | 139,653 | +0.21(+1.48%) |
Feb 04, 2020 | 13.86 | 14.09 | 13.86 | 14.06 | 167,483 | +0.34(+2.48%) |