Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.46 | 11.78 | 11.29 | 11.37 | 239,104 | -0.13(-1.10%) |
Apr 29, 2020 | 11.60 | 11.77 | 11.31 | 11.50 | 244,582 | +0.23(+2.00%) |
Apr 28, 2020 | 11.86 | 11.86 | 11.20 | 11.27 | 125,740 | -0.09(-0.82%) |
Apr 27, 2020 | 11.27 | 11.53 | 11.22 | 11.37 | 139,826 | +0.03(+0.29%) |
Apr 24, 2020 | 11.71 | 11.71 | 11.23 | 11.33 | 76,490 | -0.38(-3.23%) |
Apr 23, 2020 | 11.73 | 11.80 | 11.61 | 11.71 | 280,487 | +0.18(+1.55%) |
Apr 22, 2020 | 11.47 | 11.61 | 11.33 | 11.53 | 82,644 | +0.10(+0.87%) |
Apr 21, 2020 | 11.59 | 11.59 | 11.06 | 11.43 | 136,679 | -0.18(-1.54%) |
Apr 20, 2020 | 11.60 | 11.82 | 11.44 | 11.61 | 197,096 | -0.16(-1.35%) |
Apr 17, 2020 | 11.51 | 11.86 | 11.45 | 11.77 | 143,627 | +0.11(+0.91%) |
Apr 16, 2020 | 11.61 | 11.88 | 11.47 | 11.67 | 138,794 | -0.05(-0.45%) |
Apr 15, 2020 | 11.85 | 12.05 | 11.51 | 11.72 | 348,009 | -0.27(-2.27%) |
Apr 14, 2020 | 12.95 | 12.95 | 11.75 | 11.99 | 232,583 | -0.17(-1.36%) |
Apr 13, 2020 | 12.28 | 12.28 | 11.73 | 12.16 | 194,978 | +0.16(+1.33%) |
Apr 09, 2020 | 12.12 | 12.15 | 11.74 | 12.00 | 200,957 | -0.01(-0.05%) |
Apr 08, 2020 | 11.68 | 12.05 | 11.68 | 12.00 | 109,265 | +0.27(+2.26%) |
Apr 07, 2020 | 12.12 | 12.15 | 11.73 | 11.74 | 113,807 | +0.02(+0.17%) |
Apr 06, 2020 | 11.72 | 11.90 | 11.61 | 11.72 | 136,706 | +0.14(+1.20%) |
Apr 03, 2020 | 11.55 | 11.74 | 11.54 | 11.58 | 65,326 | +0.03(+0.23%) |
Apr 02, 2020 | 11.41 | 11.69 | 11.41 | 11.55 | 61,595 | +0.17(+1.46%) |
Apr 01, 2020 | 11.55 | 11.71 | 11.19 | 11.39 | 86,723 | -0.18(-1.55%) |
Mar 31, 2020 | 11.73 | 11.73 | 11.49 | 11.57 | 125,237 | -0.15(-1.25%) |
Mar 30, 2020 | 11.59 | 11.71 | 11.49 | 11.71 | 269,610 | -0.01(-0.11%) |
Mar 27, 2020 | 11.86 | 11.86 | 11.59 | 11.73 | 79,960 | -0.26(-2.16%) |
Mar 26, 2020 | 11.98 | 12.32 | 11.77 | 11.98 | 348,537 | -0.08(-0.66%) |
Mar 25, 2020 | 11.52 | 12.18 | 11.52 | 12.06 | 656,965 | +0.59(+5.14%) |
Mar 24, 2020 | 11.98 | 12.47 | 11.47 | 11.47 | 218,611 | -0.72(-5.92%) |
Mar 23, 2020 | 11.59 | 12.26 | 11.36 | 12.20 | 144,468 | +0.44(+3.78%) |
Mar 20, 2020 | 11.64 | 11.76 | 11.35 | 11.75 | 616,299 | +0.40(+3.50%) |
Mar 19, 2020 | 11.17 | 11.49 | 11.11 | 11.35 | 217,678 | +0.24(+2.12%) |
Mar 18, 2020 | 11.32 | 11.37 | 10.84 | 11.12 | 319,712 | -0.52(-4.48%) |
Mar 17, 2020 | 11.50 | 11.82 | 11.50 | 11.64 | 158,686 | -0.01(-0.06%) |
Mar 16, 2020 | 11.76 | 11.85 | 11.35 | 11.65 | 1,096,030 | -0.76(-6.14%) |
Mar 13, 2020 | 12.56 | 12.56 | 12.16 | 12.41 | 275,335 | +0.12(+0.95%) |
Mar 12, 2020 | 12.37 | 12.48 | 11.91 | 12.29 | 95,189 | -0.42(-3.32%) |
Mar 11, 2020 | 12.91 | 12.94 | 12.71 | 12.71 | 109,394 | -0.25(-1.89%) |
Mar 10, 2020 | 12.91 | 12.98 | 12.85 | 12.96 | 81,908 | +0.19(+1.45%) |
Mar 09, 2020 | 12.67 | 12.81 | 12.61 | 12.77 | 129,555 | -0.48(-3.60%) |
Mar 06, 2020 | 13.42 | 13.42 | 13.20 | 13.25 | 1,249,042 | -0.30(-2.20%) |
Mar 05, 2020 | 13.57 | 13.64 | 13.51 | 13.55 | 80,453 | -0.11(-0.82%) |
Mar 04, 2020 | 13.69 | 13.73 | 13.61 | 13.66 | 128,540 | +0.02(+0.15%) |
Mar 03, 2020 | 13.59 | 13.73 | 13.58 | 13.64 | 105,362 | +0.12(+0.89%) |
Mar 02, 2020 | 13.36 | 13.54 | 13.36 | 13.52 | 144,589 | +0.26(+1.94%) |
Feb 28, 2020 | 13.49 | 13.49 | 13.12 | 13.26 | 91,426 | -0.23(-1.70%) |
Feb 27, 2020 | 13.63 | 13.63 | 13.39 | 13.49 | 257,961 | -0.18(-1.33%) |
Feb 26, 2020 | 13.77 | 13.80 | 13.67 | 13.67 | 34,874 | -0.09(-0.62%) |
Feb 25, 2020 | 13.91 | 13.91 | 13.75 | 13.76 | 317,612 | -0.13(-0.91%) |
Feb 24, 2020 | 13.96 | 14.00 | 13.87 | 13.89 | 71,993 | -0.29(-2.03%) |
Feb 21, 2020 | 14.14 | 14.19 | 14.13 | 14.17 | 79,507 | +0.00(+0.01%) |
Feb 20, 2020 | 14.20 | 14.25 | 14.17 | 14.17 | 86,711 | -0.07(-0.51%) |
Feb 19, 2020 | 14.17 | 14.26 | 14.13 | 14.24 | 168,292 | +0.09(+0.61%) |
Feb 18, 2020 | 14.06 | 14.16 | 14.06 | 14.16 | 55,979 | +0.14(+0.97%) |
Feb 14, 2020 | 14.07 | 14.07 | 14.00 | 14.02 | 88,861 | +0.00(+0.02%) |
Feb 13, 2020 | 14.03 | 14.03 | 13.99 | 14.02 | 66,376 | +0.04(+0.28%) |
Feb 12, 2020 | 13.90 | 14.00 | 13.90 | 13.98 | 138,772 | +0.13(+0.91%) |
Feb 11, 2020 | 13.89 | 13.89 | 13.81 | 13.85 | 74,124 | +0.05(+0.34%) |
Feb 10, 2020 | 13.82 | 13.84 | 13.79 | 13.81 | 75,473 | -0.11(-0.76%) |
Feb 07, 2020 | 13.91 | 13.93 | 13.89 | 13.91 | 75,736 | -0.05(-0.33%) |
Feb 06, 2020 | 13.91 | 13.97 | 13.86 | 13.96 | 226,093 | +0.04(+0.29%) |
Feb 05, 2020 | 13.89 | 13.93 | 13.89 | 13.92 | 250,787 | +0.13(+0.91%) |
Feb 04, 2020 | 13.82 | 13.85 | 13.78 | 13.79 | 741,927 | +0.05(+0.39%) |