Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.43 | 13.43 | 13.02 | 13.10 | 833 | -0.30(-2.25%) |
Apr 29, 2020 | 13.07 | 13.41 | 13.07 | 13.41 | 178 | +0.67(+5.23%) |
Apr 28, 2020 | 12.58 | 12.74 | 12.58 | 12.74 | 813 | +0.54(+4.46%) |
Apr 27, 2020 | 12.16 | 12.22 | 12.16 | 12.20 | 1,589 | +0.25(+2.07%) |
Apr 24, 2020 | 11.95 | 11.95 | 11.95 | 11.95 | 112 | +0.01(+0.06%) |
Apr 23, 2020 | 11.94 | 11.94 | 11.94 | 11.94 | 191 | -0.16(-1.30%) |
Apr 22, 2020 | 13.09 | 13.09 | 12.02 | 12.10 | 1,757 | +0.05(+0.42%) |
Apr 21, 2020 | 12.02 | 12.07 | 12.02 | 12.05 | 459 | -0.36(-2.92%) |
Apr 20, 2020 | 12.52 | 12.52 | 12.37 | 12.41 | 2,831 | -0.25(-1.96%) |
Apr 17, 2020 | 12.66 | 12.66 | 12.66 | 12.66 | 112 | +0.52(+4.28%) |
Apr 16, 2020 | 12.21 | 12.21 | 11.89 | 12.14 | 2,116 | -0.08(-0.68%) |
Apr 15, 2020 | 12.45 | 12.45 | 12.22 | 12.22 | 7,068 | -0.65(-5.08%) |
Apr 14, 2020 | 12.74 | 12.88 | 12.74 | 12.88 | 368 | +0.19(+1.46%) |
Apr 13, 2020 | 12.62 | 12.69 | 12.61 | 12.69 | 1,154 | +0.07(+0.54%) |
Apr 09, 2020 | 12.79 | 12.80 | 12.62 | 12.62 | 2,144 | +0.12(+1.00%) |
Apr 08, 2020 | 12.47 | 12.50 | 12.47 | 12.50 | 909 | +0.16(+1.30%) |
Apr 07, 2020 | 12.63 | 12.63 | 12.34 | 12.34 | 2,249 | +0.25(+2.05%) |
Apr 06, 2020 | 12.02 | 12.09 | 11.99 | 12.09 | 1,655 | +0.57(+4.94%) |
Apr 03, 2020 | 11.81 | 11.81 | 11.52 | 11.52 | 112 | -0.42(-3.52%) |
Apr 02, 2020 | 11.94 | 11.94 | 11.94 | 11.94 | 177 | -0.04(-0.31%) |
Apr 01, 2020 | 12.12 | 12.12 | 11.84 | 11.98 | 2,423 | -0.64(-5.04%) |
Mar 31, 2020 | 12.46 | 12.61 | 12.45 | 12.61 | 377 | +0.30(+2.45%) |
Mar 30, 2020 | 12.22 | 12.31 | 12.18 | 12.31 | 959 | -0.20(-1.56%) |
Mar 27, 2020 | 12.80 | 12.80 | 12.51 | 12.51 | 2,596 | -1.02(-7.52%) |
Mar 26, 2020 | 13.52 | 13.52 | 13.52 | 13.52 | 95 | +0.68(+5.33%) |
Mar 25, 2020 | 12.48 | 12.95 | 12.48 | 12.84 | 2,461 | +0.88(+7.38%) |
Mar 24, 2020 | 11.91 | 12.01 | 11.91 | 11.96 | 5,281 | +0.61(+5.40%) |
Mar 23, 2020 | 11.60 | 11.67 | 11.30 | 11.35 | 4,887 | -0.74(-6.09%) |
Mar 20, 2020 | 12.49 | 12.52 | 12.08 | 12.08 | 4,064 | -0.49(-3.89%) |
Mar 19, 2020 | 13.78 | 13.78 | 12.30 | 12.57 | 12,028 | -0.32(-2.51%) |
Mar 18, 2020 | 13.39 | 13.40 | 12.89 | 12.89 | 6,788 | -1.01(-7.29%) |
Mar 17, 2020 | 13.29 | 13.91 | 13.29 | 13.91 | 3,288 | +1.01(+7.87%) |
Mar 16, 2020 | 13.19 | 14.02 | 12.89 | 12.89 | 4,919 | -2.35(-15.42%) |
Mar 13, 2020 | 15.13 | 15.24 | 15.09 | 15.24 | 225 | +0.40(+2.68%) |
Mar 12, 2020 | 13.99 | 15.08 | 13.99 | 14.84 | 8,521 | -1.01(-6.37%) |
Mar 11, 2020 | 15.99 | 16.02 | 15.85 | 15.85 | 2,956 | -0.77(-4.65%) |
Mar 10, 2020 | 16.37 | 16.63 | 16.19 | 16.63 | 1,680 | +0.55(+3.42%) |
Mar 09, 2020 | 16.14 | 16.14 | 16.01 | 16.08 | 8,074 | -1.91(-10.61%) |
Mar 06, 2020 | 17.93 | 18.09 | 17.80 | 17.99 | 4,064 | -0.65(-3.48%) |
Mar 05, 2020 | 19.04 | 19.04 | 18.63 | 18.63 | 703 | -0.76(-3.94%) |
Mar 04, 2020 | 19.22 | 19.40 | 19.22 | 19.40 | 117 | +0.36(+1.90%) |
Mar 03, 2020 | 19.37 | 19.37 | 19.01 | 19.04 | 964 | +0.10(+0.54%) |
Mar 02, 2020 | 18.27 | 18.93 | 18.20 | 18.93 | 5,588 | +0.54(+2.96%) |
Feb 28, 2020 | 18.27 | 18.39 | 17.60 | 18.39 | 3,499 | -0.25(-1.35%) |
Feb 27, 2020 | 18.80 | 18.87 | 18.64 | 18.64 | 932 | -0.76(-3.90%) |
Feb 26, 2020 | 19.72 | 19.72 | 19.40 | 19.40 | 181 | -0.24(-1.23%) |
Feb 25, 2020 | 19.64 | 19.64 | 19.64 | 19.64 | 155 | -0.37(-1.87%) |
Feb 24, 2020 | 19.99 | 20.01 | 19.94 | 20.01 | 511 | -0.64(-3.10%) |
Feb 21, 2020 | 20.48 | 20.68 | 20.48 | 20.65 | 225 | -0.06(-0.30%) |
Feb 20, 2020 | 20.62 | 20.90 | 20.61 | 20.72 | 1,846 | -0.33(-1.55%) |
Feb 19, 2020 | 21.03 | 21.04 | 21.03 | 21.04 | 145 | -0.01(-0.03%) |
Feb 18, 2020 | 21.11 | 21.11 | 21.05 | 21.05 | 198 | -0.09(-0.44%) |
Feb 14, 2020 | 21.06 | 21.14 | 21.06 | 21.14 | 677 | +0.06(+0.26%) |
Feb 13, 2020 | 21.06 | 21.09 | 21.06 | 21.09 | 123 | -0.16(-0.76%) |
Feb 12, 2020 | 21.25 | 21.25 | 21.25 | 21.25 | 73 | +0.19(+0.88%) |
Feb 11, 2020 | 21.03 | 21.06 | 21.03 | 21.06 | 1,738 | +0.38(+1.85%) |
Feb 10, 2020 | 20.54 | 20.68 | 20.54 | 20.68 | 120 | +0.04(+0.21%) |
Feb 07, 2020 | 20.52 | 20.64 | 20.52 | 20.64 | 1,016 | -0.14(-0.67%) |
Feb 06, 2020 | 20.83 | 20.83 | 20.78 | 20.78 | 2,078 | -0.22(-1.03%) |
Feb 05, 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | -0.02(-0.11%) |
Feb 04, 2020 | 21.01 | 21.05 | 21.01 | 21.02 | 593 | +0.22(+1.04%) |