Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.66 | 11.76 | 11.52 | 11.69 | 58,823 | +0.18(+1.59%) |
Apr 29, 2020 | 11.62 | 11.67 | 11.44 | 11.50 | 80,236 | +0.13(+1.10%) |
Apr 28, 2020 | 11.40 | 11.58 | 11.26 | 11.38 | 40,099 | -0.05(-0.41%) |
Apr 27, 2020 | 11.53 | 11.53 | 11.32 | 11.43 | 172,908 | -0.15(-1.31%) |
Apr 24, 2020 | 11.66 | 11.66 | 11.49 | 11.58 | 441,268 | -0.07(-0.62%) |
Apr 23, 2020 | 11.62 | 11.86 | 11.62 | 11.65 | 22,589 | +0.08(+0.70%) |
Apr 22, 2020 | 11.51 | 11.79 | 11.24 | 11.57 | 158,068 | +0.11(+0.92%) |
Apr 21, 2020 | 11.30 | 11.53 | 11.16 | 11.46 | 95,916 | -0.37(-3.09%) |
Apr 20, 2020 | 11.89 | 11.97 | 11.76 | 11.83 | 55,075 | -0.07(-0.61%) |
Apr 17, 2020 | 11.88 | 11.94 | 11.75 | 11.90 | 109,947 | +0.04(+0.36%) |
Apr 16, 2020 | 11.78 | 11.96 | 11.78 | 11.86 | 28,010 | +0.05(+0.40%) |
Apr 15, 2020 | 11.74 | 11.92 | 11.74 | 11.81 | 56,389 | -0.07(-0.61%) |
Apr 14, 2020 | 11.98 | 12.09 | 11.76 | 11.89 | 255,754 | -0.09(-0.75%) |
Apr 13, 2020 | 11.88 | 12.06 | 11.36 | 11.97 | 82,241 | -0.04(-0.30%) |
Apr 09, 2020 | 11.94 | 12.18 | 11.73 | 12.01 | 92,567 | +0.07(+0.61%) |
Apr 08, 2020 | 11.89 | 11.98 | 11.82 | 11.94 | 154,753 | +0.14(+1.20%) |
Apr 07, 2020 | 11.94 | 12.07 | 11.42 | 11.80 | 287,371 | -0.03(-0.27%) |
Apr 06, 2020 | 11.82 | 11.85 | 11.66 | 11.83 | 104,569 | +0.02(+0.21%) |
Apr 03, 2020 | 11.76 | 11.81 | 11.65 | 11.80 | 54,850 | +0.17(+1.46%) |
Apr 02, 2020 | 11.54 | 11.78 | 11.50 | 11.63 | 273,845 | +0.17(+1.49%) |
Apr 01, 2020 | 11.50 | 11.56 | 11.19 | 11.46 | 96,353 | -0.12(-1.05%) |
Mar 31, 2020 | 11.64 | 11.78 | 11.46 | 11.59 | 121,167 | +0.02(+0.21%) |
Mar 30, 2020 | 11.76 | 11.76 | 10.85 | 11.56 | 647,869 | -0.32(-2.73%) |
Mar 27, 2020 | 11.81 | 11.92 | 11.54 | 11.89 | 43,633 | +0.00(+0.00%) |
Mar 26, 2020 | 11.96 | 12.04 | 11.86 | 11.89 | 29,518 | -0.13(-1.08%) |
Mar 25, 2020 | 11.84 | 12.10 | 11.84 | 12.02 | 42,730 | +0.13(+1.09%) |
Mar 24, 2020 | 11.39 | 11.98 | 11.39 | 11.89 | 45,932 | +0.73(+6.55%) |
Mar 23, 2020 | 11.27 | 11.66 | 10.59 | 11.16 | 48,973 | -0.24(-2.10%) |
Mar 20, 2020 | 11.48 | 11.67 | 11.32 | 11.39 | 210,650 | -0.09(-0.81%) |
Mar 19, 2020 | 11.21 | 11.52 | 11.21 | 11.49 | 119,963 | +0.13(+1.14%) |
Mar 18, 2020 | 11.18 | 11.49 | 11.13 | 11.36 | 446,289 | -0.28(-2.37%) |
Mar 17, 2020 | 11.60 | 11.73 | 11.50 | 11.63 | 156,451 | +0.03(+0.28%) |
Mar 16, 2020 | 10.67 | 11.76 | 10.67 | 11.60 | 106,582 | -0.63(-5.15%) |
Mar 13, 2020 | 12.47 | 12.47 | 12.10 | 12.23 | 56,082 | -0.12(-1.01%) |
Mar 12, 2020 | 12.26 | 12.44 | 12.26 | 12.36 | 102,451 | -0.55(-4.27%) |
Mar 11, 2020 | 13.03 | 13.03 | 12.84 | 12.91 | 74,898 | -0.18(-1.39%) |
Mar 10, 2020 | 12.97 | 13.15 | 12.97 | 13.09 | 419,882 | +0.35(+2.77%) |
Mar 09, 2020 | 12.75 | 12.98 | 12.74 | 12.74 | 126,853 | -0.66(-4.91%) |
Mar 06, 2020 | 13.61 | 13.63 | 13.39 | 13.39 | 1,964,999 | -0.35(-2.54%) |
Mar 05, 2020 | 13.82 | 13.87 | 13.74 | 13.74 | 231,037 | -0.11(-0.76%) |
Mar 04, 2020 | 13.91 | 13.94 | 13.83 | 13.85 | 310,339 | -0.06(-0.47%) |
Mar 03, 2020 | 13.82 | 13.99 | 13.82 | 13.91 | 56,863 | +0.11(+0.82%) |
Mar 02, 2020 | 13.59 | 13.84 | 13.59 | 13.80 | 115,725 | +0.27(+1.98%) |
Feb 28, 2020 | 13.50 | 13.61 | 13.43 | 13.53 | 96,881 | -0.29(-2.11%) |
Feb 27, 2020 | 13.74 | 13.87 | 13.74 | 13.82 | 102,340 | -0.19(-1.36%) |
Feb 26, 2020 | 14.02 | 14.12 | 13.97 | 14.01 | 36,889 | -0.11(-0.78%) |
Feb 25, 2020 | 14.30 | 14.30 | 14.12 | 14.12 | 31,985 | -0.19(-1.36%) |
Feb 24, 2020 | 14.55 | 14.55 | 14.26 | 14.32 | 71,197 | -0.24(-1.62%) |
Feb 21, 2020 | 14.47 | 14.59 | 14.47 | 14.55 | 112,658 | -0.04(-0.28%) |
Feb 20, 2020 | 14.62 | 14.64 | 14.57 | 14.60 | 19,630 | -0.07(-0.50%) |
Feb 19, 2020 | 14.54 | 14.67 | 14.54 | 14.67 | 60,438 | +0.15(+1.01%) |
Feb 18, 2020 | 14.49 | 14.56 | 14.47 | 14.52 | 40,915 | +0.06(+0.42%) |
Feb 14, 2020 | 14.48 | 14.48 | 14.41 | 14.46 | 36,608 | +0.01(+0.08%) |
Feb 13, 2020 | 14.38 | 14.47 | 14.38 | 14.45 | 38,688 | +0.02(+0.17%) |
Feb 12, 2020 | 14.41 | 14.42 | 14.34 | 14.42 | 38,895 | +0.17(+1.20%) |
Feb 11, 2020 | 14.29 | 14.32 | 14.25 | 14.25 | 62,314 | +0.00(+0.00%) |
Feb 10, 2020 | 14.18 | 14.28 | 14.18 | 14.25 | 104,977 | -0.02(-0.11%) |
Feb 07, 2020 | 14.29 | 14.33 | 14.27 | 14.27 | 34,266 | -0.06(-0.45%) |
Feb 06, 2020 | 14.26 | 14.38 | 14.25 | 14.34 | 23,700 | +0.07(+0.51%) |
Feb 05, 2020 | 14.32 | 14.32 | 14.25 | 14.26 | 189,365 | +0.12(+0.86%) |
Feb 04, 2020 | 14.20 | 14.26 | 14.14 | 14.14 | 32,166 | -0.01(-0.06%) |