Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.69 | 12.69 | 12.07 | 12.08 | 9,943 | +0.04(+0.33%) |
Apr 29, 2020 | 12.00 | 12.10 | 12.00 | 12.04 | 2,988 | +0.09(+0.79%) |
Apr 28, 2020 | 11.96 | 11.96 | 11.87 | 11.95 | 19,040 | +0.14(+1.15%) |
Apr 27, 2020 | 12.05 | 12.05 | 11.81 | 11.81 | 23,313 | -0.20(-1.67%) |
Apr 24, 2020 | 12.27 | 12.31 | 12.01 | 12.01 | 15,500 | -0.23(-1.86%) |
Apr 23, 2020 | 12.22 | 12.37 | 12.20 | 12.24 | 31,456 | -0.07(-0.59%) |
Apr 22, 2020 | 12.48 | 12.48 | 12.28 | 12.31 | 10,813 | +0.03(+0.24%) |
Apr 21, 2020 | 12.21 | 12.45 | 12.21 | 12.28 | 16,421 | -0.04(-0.32%) |
Apr 20, 2020 | 12.59 | 12.59 | 12.31 | 12.32 | 15,657 | -0.11(-0.88%) |
Apr 17, 2020 | 13.07 | 13.07 | 12.43 | 12.43 | 23,300 | +0.01(+0.08%) |
Apr 16, 2020 | 12.79 | 12.79 | 12.39 | 12.42 | 20,725 | -0.10(-0.80%) |
Apr 15, 2020 | 13.07 | 13.07 | 12.52 | 12.52 | 14,022 | -0.12(-0.95%) |
Apr 14, 2020 | 12.68 | 13.05 | 12.54 | 12.64 | 22,142 | +0.05(+0.40%) |
Apr 13, 2020 | 12.64 | 12.76 | 12.47 | 12.59 | 20,640 | -0.05(-0.40%) |
Apr 09, 2020 | 12.72 | 13.04 | 12.64 | 12.64 | 23,000 | -0.13(-1.02%) |
Apr 08, 2020 | 12.47 | 12.78 | 12.47 | 12.77 | 4,446 | +0.28(+2.24%) |
Apr 07, 2020 | 12.99 | 12.99 | 12.41 | 12.49 | 21,533 | +0.04(+0.32%) |
Apr 06, 2020 | 13.47 | 13.47 | 12.41 | 12.45 | 19,700 | +0.00(+0.00%) |
Apr 03, 2020 | 13.47 | 13.47 | 12.44 | 12.45 | 6,600 | -0.25(-1.97%) |
Apr 02, 2020 | 12.72 | 12.97 | 12.51 | 12.70 | 27,126 | -0.08(-0.63%) |
Apr 01, 2020 | 13.20 | 13.21 | 12.45 | 12.78 | 65,346 | -0.53(-3.98%) |
Mar 31, 2020 | 12.34 | 13.53 | 12.34 | 13.31 | 73,288 | +0.57(+4.47%) |
Mar 30, 2020 | 11.93 | 12.79 | 11.93 | 12.74 | 47,438 | +0.69(+5.73%) |
Mar 27, 2020 | 12.32 | 12.32 | 11.90 | 12.05 | 16,800 | -0.27(-2.19%) |
Mar 26, 2020 | 11.62 | 12.32 | 11.62 | 12.32 | 80,022 | +0.47(+3.97%) |
Mar 25, 2020 | 11.53 | 11.86 | 11.53 | 11.85 | 35,912 | +0.10(+0.85%) |
Mar 24, 2020 | 11.18 | 11.75 | 10.76 | 11.75 | 15,763 | +1.05(+9.81%) |
Mar 23, 2020 | 11.83 | 12.20 | 10.61 | 10.70 | 42,215 | -1.60(-13.01%) |
Mar 20, 2020 | 11.92 | 12.51 | 11.35 | 12.30 | 45,900 | +0.27(+2.24%) |
Mar 19, 2020 | 10.30 | 12.67 | 9.875 | 12.03 | 66,390 | +1.85(+18.17%) |
Mar 18, 2020 | 11.25 | 11.58 | 9.800 | 10.18 | 51,689 | -1.65(-13.95%) |
Mar 17, 2020 | 11.76 | 12.16 | 11.49 | 11.83 | 56,503 | +0.36(+3.09%) |
Mar 16, 2020 | 12.16 | 12.16 | 11.42 | 11.47 | 61,553 | -0.75(-6.10%) |
Mar 13, 2020 | 12.06 | 12.76 | 12.03 | 12.22 | 25,500 | +0.34(+2.86%) |
Mar 12, 2020 | 12.73 | 12.81 | 11.53 | 11.88 | 66,854 | -1.21(-9.24%) |
Mar 11, 2020 | 13.50 | 13.50 | 13.09 | 13.09 | 28,084 | -0.30(-2.24%) |
Mar 10, 2020 | 13.55 | 13.65 | 13.39 | 13.39 | 27,504 | -0.17(-1.25%) |
Mar 09, 2020 | 13.76 | 13.76 | 13.55 | 13.56 | 10,392 | -0.15(-1.09%) |
Mar 06, 2020 | 13.73 | 13.74 | 13.61 | 13.71 | 20,300 | -0.01(-0.07%) |
Mar 05, 2020 | 13.75 | 13.77 | 13.65 | 13.72 | 19,500 | -0.03(-0.22%) |
Mar 04, 2020 | 13.77 | 13.84 | 13.60 | 13.75 | 16,594 | +0.04(+0.29%) |
Mar 03, 2020 | 13.71 | 13.74 | 13.56 | 13.71 | 14,681 | +0.11(+0.81%) |
Mar 02, 2020 | 13.42 | 13.62 | 13.42 | 13.60 | 28,976 | +0.19(+1.42%) |
Feb 28, 2020 | 13.80 | 13.80 | 13.35 | 13.41 | 69,000 | -0.28(-2.05%) |
Feb 27, 2020 | 13.77 | 13.77 | 13.62 | 13.69 | 21,371 | -0.04(-0.29%) |
Feb 26, 2020 | 13.88 | 13.88 | 13.73 | 13.73 | 17,200 | -0.03(-0.22%) |
Feb 25, 2020 | 13.87 | 13.90 | 13.73 | 13.76 | 14,667 | -0.02(-0.15%) |
Feb 24, 2020 | 13.87 | 13.87 | 13.77 | 13.78 | 14,687 | +0.03(+0.22%) |
Feb 21, 2020 | 13.79 | 13.85 | 13.75 | 13.75 | 14,900 | -0.04(-0.29%) |
Feb 20, 2020 | 13.77 | 13.79 | 13.72 | 13.79 | 8,122 | +0.00(+0.00%) |
Feb 19, 2020 | 13.66 | 13.79 | 13.66 | 13.79 | 21,372 | +0.14(+1.03%) |
Feb 18, 2020 | 13.64 | 13.65 | 13.60 | 13.65 | 11,012 | +0.04(+0.29%) |
Feb 14, 2020 | 13.68 | 13.71 | 13.61 | 13.61 | 20,500 | -0.05(-0.37%) |
Feb 13, 2020 | 13.70 | 13.70 | 13.61 | 13.66 | 21,389 | +0.00(+0.00%) |
Feb 12, 2020 | 13.73 | 13.79 | 13.66 | 13.66 | 25,427 | -0.08(-0.58%) |
Feb 11, 2020 | 13.75 | 13.79 | 13.70 | 13.74 | 44,822 | +0.02(+0.15%) |
Feb 10, 2020 | 13.72 | 13.72 | 13.65 | 13.72 | 12,028 | +0.03(+0.22%) |
Feb 07, 2020 | 13.75 | 13.75 | 13.68 | 13.69 | 15,800 | -0.06(-0.44%) |
Feb 06, 2020 | 13.69 | 13.75 | 13.63 | 13.75 | 14,180 | +0.08(+0.59%) |
Feb 05, 2020 | 13.71 | 13.71 | 13.65 | 13.67 | 34,336 | -0.03(-0.22%) |
Feb 04, 2020 | 13.70 | 13.71 | 13.65 | 13.70 | 32,501 | +0.06(+0.44%) |