Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.90 | 13.90 | 13.69 | 13.69 | 1,079 | -0.17(-1.20%) |
Apr 29, 2020 | 13.82 | 13.85 | 13.73 | 13.85 | 2,810 | +0.13(+0.95%) |
Apr 28, 2020 | 13.70 | 13.75 | 13.62 | 13.72 | 8,794 | -0.01(-0.04%) |
Apr 27, 2020 | 13.62 | 13.78 | 13.62 | 13.73 | 7,212 | +0.12(+0.90%) |
Apr 24, 2020 | 13.50 | 13.76 | 13.50 | 13.61 | 3,067 | -0.06(-0.41%) |
Apr 23, 2020 | 13.77 | 13.81 | 13.62 | 13.66 | 7,724 | -0.04(-0.32%) |
Apr 22, 2020 | 13.77 | 13.80 | 13.71 | 13.71 | 1,920 | -0.11(-0.83%) |
Apr 21, 2020 | 13.80 | 13.91 | 13.54 | 13.82 | 10,174 | +0.21(+1.51%) |
Apr 20, 2020 | 13.47 | 13.80 | 13.22 | 13.62 | 7,270 | -0.24(-1.76%) |
Apr 17, 2020 | 13.56 | 13.86 | 13.56 | 13.86 | 7,838 | +0.36(+2.67%) |
Apr 16, 2020 | 13.56 | 14.06 | 13.15 | 13.50 | 2,682 | +0.19(+1.40%) |
Apr 15, 2020 | 12.91 | 14.06 | 12.91 | 13.31 | 2,097 | +0.12(+0.94%) |
Apr 14, 2020 | 13.21 | 13.21 | 12.08 | 13.19 | 27,122 | -0.02(-0.17%) |
Apr 13, 2020 | 13.88 | 13.95 | 12.88 | 13.21 | 28,492 | -0.69(-4.94%) |
Apr 09, 2020 | 13.30 | 14.08 | 13.12 | 13.90 | 10,394 | +0.84(+6.43%) |
Apr 08, 2020 | 12.80 | 13.06 | 12.06 | 13.06 | 5,706 | +0.74(+5.97%) |
Apr 07, 2020 | 12.12 | 12.32 | 12.06 | 12.32 | 7,332 | +0.14(+1.15%) |
Apr 06, 2020 | 11.77 | 12.26 | 11.66 | 12.18 | 7,983 | +0.74(+6.46%) |
Apr 03, 2020 | 11.60 | 12.03 | 11.33 | 11.44 | 10,394 | -0.15(-1.27%) |
Apr 02, 2020 | 11.31 | 11.59 | 11.30 | 11.59 | 7,548 | +0.29(+2.60%) |
Apr 01, 2020 | 11.94 | 12.11 | 11.30 | 11.30 | 12,237 | -0.56(-4.70%) |
Mar 31, 2020 | 10.86 | 12.18 | 10.86 | 11.85 | 11,861 | +1.28(+12.10%) |
Mar 30, 2020 | 11.36 | 11.40 | 10.57 | 10.58 | 12,174 | -0.74(-6.52%) |
Mar 27, 2020 | 11.66 | 11.66 | 10.76 | 11.31 | 33,749 | -0.32(-2.75%) |
Mar 26, 2020 | 11.07 | 11.91 | 10.95 | 11.63 | 24,923 | +0.42(+3.78%) |
Mar 25, 2020 | 10.02 | 11.28 | 9.739 | 11.21 | 58,492 | +1.39(+14.20%) |
Mar 24, 2020 | 9.399 | 10.28 | 9.399 | 9.815 | 7,536 | +0.52(+5.63%) |
Mar 23, 2020 | 9.298 | 9.727 | 9.042 | 9.292 | 33,841 | -0.49(-5.04%) |
Mar 20, 2020 | 10.56 | 10.74 | 9.025 | 9.786 | 34,438 | +0.01(+0.06%) |
Mar 19, 2020 | 9.611 | 9.971 | 6.679 | 9.780 | 55,168 | +0.17(+1.75%) |
Mar 18, 2020 | 10.17 | 10.45 | 8.856 | 9.611 | 32,318 | -1.09(-10.16%) |
Mar 17, 2020 | 10.46 | 11.49 | 9.443 | 10.70 | 50,586 | +0.10(+0.96%) |
Mar 16, 2020 | 13.36 | 13.36 | 5.807 | 10.60 | 48,887 | -3.05(-22.36%) |
Mar 13, 2020 | 13.42 | 14.21 | 13.42 | 13.65 | 13,258 | +0.49(+3.71%) |
Mar 12, 2020 | 13.94 | 13.94 | 13.09 | 13.16 | 38,056 | -0.93(-6.58%) |
Mar 11, 2020 | 14.23 | 14.23 | 14.00 | 14.09 | 14,686 | +0.35(+2.57%) |
Mar 10, 2020 | 14.57 | 14.85 | 13.54 | 13.73 | 48,074 | -0.70(-4.83%) |
Mar 09, 2020 | 14.80 | 14.80 | 14.29 | 14.43 | 38,967 | -0.57(-3.83%) |
Mar 06, 2020 | 14.59 | 15.01 | 14.59 | 15.01 | 12,570 | +0.03(+0.18%) |
Mar 05, 2020 | 14.95 | 15.10 | 14.95 | 14.98 | 4,785 | -0.02(-0.14%) |
Mar 04, 2020 | 14.93 | 15.24 | 14.88 | 15.00 | 9,542 | +0.14(+0.97%) |
Mar 03, 2020 | 14.98 | 15.08 | 14.86 | 14.86 | 3,554 | -0.09(-0.63%) |
Mar 02, 2020 | 14.76 | 15.09 | 14.70 | 14.95 | 23,029 | +0.39(+2.69%) |
Feb 28, 2020 | 14.59 | 15.11 | 14.55 | 14.56 | 60,956 | -0.27(-1.82%) |
Feb 27, 2020 | 14.91 | 15.10 | 14.57 | 14.83 | 31,122 | -0.39(-2.55%) |
Feb 26, 2020 | 15.17 | 15.27 | 15.12 | 15.22 | 19,676 | +0.10(+0.67%) |
Feb 25, 2020 | 15.08 | 15.12 | 14.97 | 15.12 | 16,167 | +0.00(+0.00%) |
Feb 24, 2020 | 15.07 | 15.27 | 15.03 | 15.12 | 10,982 | -0.03(-0.19%) |
Feb 21, 2020 | 15.32 | 15.32 | 15.14 | 15.14 | 4,685 | +0.00(+0.02%) |
Feb 20, 2020 | 15.10 | 15.21 | 15.01 | 15.14 | 4,532 | +0.10(+0.68%) |
Feb 19, 2020 | 15.04 | 15.12 | 15.03 | 15.04 | 7,550 | +0.02(+0.16%) |
Feb 18, 2020 | 14.98 | 15.12 | 14.98 | 15.02 | 7,518 | +0.10(+0.65%) |
Feb 14, 2020 | 14.91 | 14.96 | 14.91 | 14.92 | 2,082 | -0.03(-0.22%) |
Feb 13, 2020 | 14.93 | 14.96 | 14.91 | 14.95 | 9,460 | +0.04(+0.26%) |
Feb 12, 2020 | 14.94 | 14.98 | 14.91 | 14.91 | 13,913 | -0.02(-0.13%) |
Feb 11, 2020 | 14.93 | 14.93 | 14.91 | 14.93 | 4,909 | +0.03(+0.21%) |
Feb 10, 2020 | 14.96 | 14.96 | 14.90 | 14.90 | 17,319 | -0.05(-0.35%) |
Feb 07, 2020 | 14.90 | 14.97 | 14.90 | 14.96 | 5,032 | +0.08(+0.51%) |
Feb 06, 2020 | 14.94 | 14.94 | 14.87 | 14.88 | 9,589 | +0.03(+0.19%) |
Feb 05, 2020 | 14.87 | 14.94 | 14.84 | 14.85 | 16,665 | -0.10(-0.66%) |
Feb 04, 2020 | 14.87 | 14.97 | 14.86 | 14.95 | 6,712 | +0.08(+0.55%) |