Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.68 | 12.10 | 11.66 | 12.02 | 64,691 | +0.12(+1.01%) |
Apr 29, 2020 | 11.72 | 11.91 | 11.68 | 11.90 | 163,681 | +0.18(+1.54%) |
Apr 28, 2020 | 11.70 | 11.89 | 11.70 | 11.72 | 38,875 | -0.02(-0.21%) |
Apr 27, 2020 | 11.87 | 11.89 | 11.74 | 11.74 | 96,668 | -0.32(-2.61%) |
Apr 24, 2020 | 12.15 | 12.15 | 11.97 | 12.06 | 52,700 | -0.09(-0.74%) |
Apr 23, 2020 | 12.26 | 12.40 | 12.07 | 12.15 | 55,698 | +0.08(+0.66%) |
Apr 22, 2020 | 11.85 | 12.17 | 11.85 | 12.07 | 75,320 | +0.22(+1.86%) |
Apr 21, 2020 | 12.00 | 12.00 | 11.56 | 11.85 | 258,238 | -0.17(-1.41%) |
Apr 20, 2020 | 12.29 | 12.34 | 12.01 | 12.02 | 94,667 | -0.39(-3.14%) |
Apr 17, 2020 | 12.21 | 12.42 | 12.21 | 12.41 | 86,600 | +0.24(+1.97%) |
Apr 16, 2020 | 12.34 | 12.34 | 12.10 | 12.17 | 123,228 | -0.08(-0.65%) |
Apr 15, 2020 | 12.53 | 12.58 | 12.25 | 12.25 | 64,381 | -0.17(-1.37%) |
Apr 14, 2020 | 12.70 | 12.70 | 12.40 | 12.42 | 67,776 | -0.29(-2.28%) |
Apr 13, 2020 | 12.66 | 12.76 | 12.48 | 12.71 | 86,588 | +0.05(+0.39%) |
Apr 09, 2020 | 12.61 | 12.74 | 12.60 | 12.66 | 64,800 | +0.00(+0.00%) |
Apr 08, 2020 | 12.70 | 12.73 | 12.62 | 12.66 | 52,013 | -0.07(-0.55%) |
Apr 07, 2020 | 12.60 | 12.89 | 12.60 | 12.73 | 97,453 | +0.18(+1.43%) |
Apr 06, 2020 | 12.72 | 12.72 | 12.50 | 12.55 | 101,260 | -0.16(-1.26%) |
Apr 03, 2020 | 12.75 | 12.76 | 12.59 | 12.71 | 173,700 | +0.02(+0.16%) |
Apr 02, 2020 | 12.76 | 12.80 | 12.57 | 12.69 | 38,261 | +0.05(+0.40%) |
Apr 01, 2020 | 12.86 | 12.86 | 12.59 | 12.64 | 72,782 | -0.32(-2.47%) |
Mar 31, 2020 | 13.12 | 13.12 | 12.76 | 12.96 | 63,596 | -0.05(-0.38%) |
Mar 30, 2020 | 13.17 | 13.17 | 12.97 | 13.01 | 41,165 | -0.15(-1.14%) |
Mar 27, 2020 | 13.22 | 13.27 | 13.07 | 13.16 | 61,500 | -0.14(-1.05%) |
Mar 26, 2020 | 13.11 | 13.30 | 13.10 | 13.30 | 39,966 | +0.05(+0.38%) |
Mar 25, 2020 | 13.08 | 13.31 | 13.00 | 13.25 | 50,904 | +0.10(+0.76%) |
Mar 24, 2020 | 13.15 | 13.25 | 12.95 | 13.15 | 48,285 | +0.02(+0.15%) |
Mar 23, 2020 | 13.10 | 13.13 | 12.76 | 13.13 | 44,047 | +0.13(+1.00%) |
Mar 20, 2020 | 13.31 | 13.32 | 13.00 | 13.00 | 62,200 | -0.15(-1.14%) |
Mar 19, 2020 | 12.99 | 13.43 | 12.98 | 13.15 | 133,514 | +0.16(+1.23%) |
Mar 18, 2020 | 12.89 | 13.04 | 12.55 | 12.99 | 144,446 | -0.04(-0.31%) |
Mar 17, 2020 | 13.31 | 13.37 | 13.01 | 13.03 | 75,399 | -0.30(-2.25%) |
Mar 16, 2020 | 13.49 | 13.49 | 13.09 | 13.33 | 62,826 | -0.43(-3.12%) |
Mar 13, 2020 | 13.72 | 13.82 | 13.60 | 13.76 | 88,100 | +0.22(+1.62%) |
Mar 12, 2020 | 13.66 | 13.77 | 13.23 | 13.54 | 85,100 | -0.31(-2.24%) |
Mar 11, 2020 | 13.91 | 13.98 | 13.80 | 13.85 | 50,344 | -0.15(-1.07%) |
Mar 10, 2020 | 13.94 | 14.06 | 13.94 | 14.00 | 112,817 | +0.15(+1.08%) |
Mar 09, 2020 | 13.77 | 13.88 | 13.65 | 13.85 | 94,000 | -0.17(-1.21%) |
Mar 06, 2020 | 14.10 | 14.18 | 13.99 | 14.02 | 23,100 | -0.13(-0.95%) |
Mar 05, 2020 | 14.15 | 14.19 | 14.11 | 14.15 | 22,252 | -0.11(-0.74%) |
Mar 04, 2020 | 14.14 | 14.30 | 14.12 | 14.26 | 19,854 | +0.11(+0.78%) |
Mar 03, 2020 | 14.10 | 14.27 | 14.10 | 14.15 | 45,776 | +0.14(+1.00%) |
Mar 02, 2020 | 13.79 | 14.01 | 13.79 | 14.01 | 36,408 | +0.25(+1.82%) |
Feb 28, 2020 | 13.75 | 13.81 | 13.70 | 13.76 | 68,000 | +0.00(+0.00%) |
Feb 27, 2020 | 13.91 | 13.91 | 13.75 | 13.76 | 66,051 | -0.24(-1.71%) |
Feb 26, 2020 | 14.03 | 14.12 | 13.97 | 14.00 | 36,800 | -0.04(-0.25%) |
Feb 25, 2020 | 14.06 | 14.08 | 14.01 | 14.04 | 42,773 | -0.01(-0.10%) |
Feb 24, 2020 | 14.06 | 14.08 | 13.95 | 14.05 | 87,542 | -0.15(-1.06%) |
Feb 21, 2020 | 14.29 | 14.33 | 14.19 | 14.20 | 72,300 | -0.10(-0.70%) |
Feb 20, 2020 | 14.32 | 14.35 | 14.27 | 14.30 | 130,484 | -0.08(-0.56%) |
Feb 19, 2020 | 14.44 | 14.44 | 14.32 | 14.38 | 91,593 | -0.07(-0.48%) |
Feb 18, 2020 | 14.33 | 14.45 | 14.33 | 14.45 | 97,892 | +0.19(+1.33%) |
Feb 14, 2020 | 14.34 | 14.41 | 14.26 | 14.26 | 48,100 | -0.10(-0.70%) |
Feb 13, 2020 | 14.38 | 14.39 | 14.35 | 14.36 | 28,719 | -0.07(-0.49%) |
Feb 12, 2020 | 14.38 | 14.46 | 14.31 | 14.43 | 35,216 | +0.08(+0.56%) |
Feb 11, 2020 | 14.38 | 14.42 | 14.32 | 14.35 | 23,681 | -0.07(-0.49%) |
Feb 10, 2020 | 14.39 | 14.45 | 14.36 | 14.42 | 23,841 | -0.05(-0.35%) |
Feb 07, 2020 | 14.39 | 14.51 | 14.37 | 14.47 | 24,800 | +0.12(+0.84%) |
Feb 06, 2020 | 14.42 | 14.42 | 14.29 | 14.35 | 27,377 | -0.08(-0.55%) |
Feb 05, 2020 | 14.50 | 14.50 | 14.40 | 14.43 | 12,506 | -0.03(-0.21%) |
Feb 04, 2020 | 14.46 | 14.51 | 14.45 | 14.46 | 20,002 | +0.11(+0.77%) |