Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.01 | 13.35 | 13.01 | 13.05 | 176,284 | -0.36(-2.72%) |
Apr 29, 2020 | 13.21 | 13.49 | 13.21 | 13.41 | 200,300 | +0.40(+3.11%) |
Apr 28, 2020 | 13.01 | 13.22 | 12.93 | 13.01 | 46,839 | +0.20(+1.56%) |
Apr 27, 2020 | 12.88 | 13.04 | 12.81 | 12.81 | 48,238 | -0.04(-0.35%) |
Apr 24, 2020 | 12.80 | 12.90 | 12.67 | 12.86 | 24,000 | -0.11(-0.85%) |
Apr 23, 2020 | 13.05 | 13.10 | 12.80 | 12.96 | 11,124 | -0.11(-0.84%) |
Apr 22, 2020 | 12.80 | 13.10 | 12.80 | 13.07 | 18,670 | +0.52(+4.18%) |
Apr 21, 2020 | 13.23 | 13.23 | 12.50 | 12.55 | 17,990 | -0.46(-3.54%) |
Apr 20, 2020 | 13.44 | 13.44 | 12.93 | 13.01 | 90,383 | +0.19(+1.44%) |
Apr 17, 2020 | 13.08 | 13.42 | 12.75 | 12.82 | 401,000 | +0.17(+1.34%) |
Apr 16, 2020 | 12.82 | 12.82 | 12.60 | 12.65 | 119,704 | +0.05(+0.44%) |
Apr 15, 2020 | 12.60 | 12.60 | 12.42 | 12.60 | 15,517 | +0.05(+0.40%) |
Apr 14, 2020 | 12.55 | 12.67 | 12.50 | 12.55 | 4,809 | +0.20(+1.62%) |
Apr 13, 2020 | 12.50 | 12.55 | 12.31 | 12.35 | 110,061 | -0.15(-1.20%) |
Apr 09, 2020 | 12.60 | 12.85 | 12.50 | 12.50 | 25,800 | +0.05(+0.40%) |
Apr 08, 2020 | 12.14 | 12.60 | 11.90 | 12.45 | 65,952 | -0.01(-0.08%) |
Apr 07, 2020 | 12.50 | 12.95 | 12.46 | 12.46 | 14,550 | +0.21(+1.71%) |
Apr 06, 2020 | 12.00 | 12.25 | 12.00 | 12.25 | 118,468 | +0.38(+3.20%) |
Apr 03, 2020 | 12.05 | 12.10 | 11.82 | 11.87 | 150,000 | -0.17(-1.37%) |
Apr 02, 2020 | 12.85 | 12.85 | 11.71 | 12.04 | 69,543 | +0.29(+2.51%) |
Apr 01, 2020 | 12.06 | 12.06 | 11.72 | 11.74 | 299,922 | -0.16(-1.34%) |
Mar 31, 2020 | 11.40 | 12.10 | 11.40 | 11.90 | 197,641 | +0.21(+1.80%) |
Mar 30, 2020 | 11.55 | 11.75 | 11.50 | 11.69 | 42,086 | +0.34(+3.00%) |
Mar 27, 2020 | 12.11 | 12.11 | 11.05 | 11.35 | 30,600 | -0.67(-5.57%) |
Mar 26, 2020 | 11.63 | 12.06 | 11.63 | 12.02 | 20,799 | +0.19(+1.61%) |
Mar 25, 2020 | 11.59 | 11.90 | 11.25 | 11.83 | 233,979 | +0.47(+4.14%) |
Mar 24, 2020 | 11.00 | 11.55 | 10.80 | 11.36 | 154,617 | +0.86(+8.19%) |
Mar 23, 2020 | 10.80 | 10.89 | 10.40 | 10.50 | 186,878 | +0.12(+1.16%) |
Mar 20, 2020 | 10.28 | 10.65 | 10.09 | 10.38 | 199,400 | +0.78(+8.13%) |
Mar 19, 2020 | 9.500 | 9.610 | 9.050 | 9.600 | 93,475 | +0.12(+1.27%) |
Mar 18, 2020 | 9.400 | 9.900 | 9.400 | 9.480 | 303,489 | -1.05(-10.01%) |
Mar 17, 2020 | 10.30 | 10.68 | 10.10 | 10.54 | 51,993 | +0.22(+2.13%) |
Mar 16, 2020 | 9.430 | 10.47 | 9.430 | 10.31 | 71,715 | -1.19(-10.30%) |
Mar 13, 2020 | 11.55 | 11.56 | 11.12 | 11.50 | 191,300 | +0.21(+1.86%) |
Mar 12, 2020 | 11.79 | 11.79 | 11.00 | 11.29 | 598,987 | -0.82(-6.77%) |
Mar 11, 2020 | 12.74 | 12.74 | 12.11 | 12.11 | 80,045 | -0.63(-4.95%) |
Mar 10, 2020 | 12.23 | 12.88 | 12.23 | 12.74 | 84,910 | +0.61(+5.03%) |
Mar 09, 2020 | 12.44 | 12.44 | 12.01 | 12.13 | 166,859 | -0.58(-4.56%) |
Mar 06, 2020 | 13.04 | 13.04 | 12.64 | 12.71 | 157,900 | -0.34(-2.61%) |
Mar 05, 2020 | 13.08 | 13.25 | 13.00 | 13.05 | 200,124 | +0.24(+1.87%) |
Mar 04, 2020 | 12.94 | 12.94 | 12.62 | 12.81 | 51,870 | +0.04(+0.31%) |
Mar 03, 2020 | 12.70 | 12.95 | 12.66 | 12.77 | 133,886 | -0.08(-0.62%) |
Mar 02, 2020 | 12.80 | 12.89 | 12.50 | 12.85 | 139,419 | +0.35(+2.80%) |
Feb 28, 2020 | 12.74 | 12.86 | 12.21 | 12.50 | 210,000 | -0.49(-3.81%) |
Feb 27, 2020 | 13.12 | 13.12 | 12.88 | 12.99 | 80,384 | +0.08(+0.66%) |
Feb 26, 2020 | 13.07 | 13.07 | 12.90 | 12.91 | 369,652 | +0.09(+0.70%) |
Feb 25, 2020 | 13.09 | 13.21 | 12.82 | 12.82 | 115,752 | +0.23(+1.83%) |
Feb 24, 2020 | 12.45 | 12.65 | 11.70 | 12.59 | 440,244 | -0.56(-4.26%) |
Feb 21, 2020 | 13.22 | 13.24 | 13.00 | 13.15 | 399,400 | +0.07(+0.54%) |
Feb 20, 2020 | 13.47 | 13.47 | 13.06 | 13.08 | 83,955 | +0.11(+0.81%) |
Feb 19, 2020 | 12.93 | 13.00 | 12.89 | 12.97 | 28,707 | +0.06(+0.50%) |
Feb 18, 2020 | 13.13 | 13.13 | 12.87 | 12.91 | 205,331 | -0.02(-0.12%) |
Feb 14, 2020 | 12.93 | 13.18 | 12.86 | 12.93 | 203,500 | -0.39(-2.93%) |
Feb 13, 2020 | 13.25 | 13.42 | 13.25 | 13.31 | 83,153 | -0.12(-0.93%) |
Feb 12, 2020 | 13.17 | 13.44 | 13.17 | 13.44 | 288,199 | +0.60(+4.71%) |
Feb 11, 2020 | 12.71 | 12.88 | 12.65 | 12.84 | 87,314 | +0.44(+3.52%) |
Feb 10, 2020 | 12.47 | 12.47 | 12.34 | 12.40 | 81,762 | -0.55(-4.25%) |
Feb 07, 2020 | 13.13 | 13.15 | 12.91 | 12.95 | 114,900 | -0.05(-0.38%) |
Feb 06, 2020 | 13.00 | 13.17 | 13.00 | 13.00 | 183,368 | +0.05(+0.39%) |
Feb 05, 2020 | 13.27 | 13.27 | 12.92 | 12.95 | 288,852 | -0.22(-1.67%) |
Feb 04, 2020 | 12.91 | 13.30 | 12.91 | 13.17 | 260,514 | +0.29(+2.25%) |