Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.82 | 13.30 | 12.66 | 12.66 | 958,949 | -0.31(-2.39%) |
Apr 29, 2020 | 13.20 | 13.44 | 12.87 | 12.97 | 901,351 | -0.04(-0.31%) |
Apr 28, 2020 | 13.59 | 13.69 | 12.96 | 13.01 | 743,404 | -0.47(-3.49%) |
Apr 27, 2020 | 13.28 | 13.59 | 13.28 | 13.48 | 512,821 | +0.34(+2.59%) |
Apr 24, 2020 | 12.88 | 13.26 | 12.70 | 13.14 | 763,000 | +0.45(+3.55%) |
Apr 23, 2020 | 12.38 | 12.86 | 12.38 | 12.69 | 566,741 | +0.34(+2.75%) |
Apr 22, 2020 | 12.28 | 12.40 | 12.14 | 12.35 | 419,852 | +0.27(+2.24%) |
Apr 21, 2020 | 12.15 | 12.33 | 11.95 | 12.08 | 581,884 | -0.25(-2.03%) |
Apr 20, 2020 | 12.59 | 12.96 | 12.29 | 12.33 | 677,673 | -0.31(-2.45%) |
Apr 17, 2020 | 12.25 | 12.67 | 12.08 | 12.64 | 786,300 | +0.64(+5.33%) |
Apr 16, 2020 | 12.03 | 12.20 | 11.57 | 12.00 | 651,252 | +0.06(+0.50%) |
Apr 15, 2020 | 11.83 | 12.16 | 11.67 | 11.94 | 678,502 | -0.02(-0.17%) |
Apr 14, 2020 | 12.25 | 12.32 | 11.85 | 11.96 | 783,886 | +0.00(+0.00%) |
Apr 13, 2020 | 12.20 | 12.43 | 11.75 | 11.96 | 463,975 | -0.25(-2.05%) |
Apr 09, 2020 | 11.79 | 12.24 | 11.66 | 12.21 | 720,700 | +0.55(+4.72%) |
Apr 08, 2020 | 11.06 | 11.75 | 10.94 | 11.66 | 1,250,637 | +0.66(+6.00%) |
Apr 07, 2020 | 11.67 | 11.70 | 10.94 | 11.00 | 1,368,850 | -0.54(-4.68%) |
Apr 06, 2020 | 11.90 | 12.00 | 11.25 | 11.54 | 1,104,236 | -0.11(-0.94%) |
Apr 03, 2020 | 12.00 | 12.49 | 11.57 | 11.65 | 1,120,000 | -0.35(-2.92%) |
Apr 02, 2020 | 11.69 | 12.20 | 11.57 | 12.00 | 862,059 | +0.31(+2.65%) |
Apr 01, 2020 | 11.65 | 11.89 | 11.34 | 11.69 | 773,378 | -0.20(-1.68%) |
Mar 31, 2020 | 11.63 | 11.99 | 11.38 | 11.89 | 1,061,033 | +0.19(+1.62%) |
Mar 30, 2020 | 11.03 | 11.74 | 11.00 | 11.70 | 1,221,169 | +0.83(+7.64%) |
Mar 27, 2020 | 10.74 | 11.24 | 10.41 | 10.87 | 917,500 | -0.13(-1.18%) |
Mar 26, 2020 | 10.48 | 11.18 | 10.48 | 11.00 | 1,042,625 | +0.68(+6.59%) |
Mar 25, 2020 | 11.37 | 11.61 | 10.30 | 10.32 | 1,316,175 | -1.00(-8.83%) |
Mar 24, 2020 | 10.85 | 12.16 | 10.80 | 11.32 | 1,303,811 | +0.82(+7.81%) |
Mar 23, 2020 | 10.17 | 10.61 | 9.700 | 10.50 | 1,267,285 | +0.24(+2.34%) |
Mar 20, 2020 | 11.02 | 11.33 | 9.770 | 10.26 | 1,719,800 | -0.76(-6.90%) |
Mar 19, 2020 | 10.78 | 11.73 | 10.55 | 11.02 | 2,879,907 | +0.23(+2.13%) |
Mar 18, 2020 | 9.970 | 10.93 | 9.860 | 10.79 | 1,748,976 | +0.41(+3.95%) |
Mar 17, 2020 | 10.31 | 10.78 | 9.710 | 10.38 | 2,972,553 | +0.27(+2.67%) |
Mar 16, 2020 | 10.03 | 10.38 | 9.771 | 10.11 | 1,990,726 | -0.69(-6.39%) |
Mar 13, 2020 | 10.89 | 11.14 | 9.810 | 10.80 | 1,257,400 | +0.32(+3.05%) |
Mar 12, 2020 | 10.38 | 11.00 | 9.990 | 10.48 | 1,573,070 | -0.47(-4.29%) |
Mar 11, 2020 | 11.08 | 11.27 | 10.81 | 10.95 | 1,158,112 | -0.39(-3.44%) |
Mar 10, 2020 | 11.01 | 11.41 | 10.75 | 11.34 | 1,203,283 | +0.55(+5.10%) |
Mar 09, 2020 | 10.94 | 11.13 | 10.16 | 10.79 | 1,418,437 | -0.77(-6.66%) |
Mar 06, 2020 | 12.26 | 12.34 | 11.21 | 11.56 | 1,924,200 | -0.84(-6.77%) |
Mar 05, 2020 | 12.61 | 12.81 | 12.30 | 12.40 | 1,057,044 | -0.39(-3.05%) |
Mar 04, 2020 | 12.51 | 13.07 | 12.37 | 12.79 | 1,059,811 | +0.51(+4.15%) |
Mar 03, 2020 | 13.22 | 13.25 | 11.88 | 12.28 | 3,082,038 | -0.94(-7.11%) |
Mar 02, 2020 | 12.72 | 13.23 | 12.49 | 13.22 | 863,386 | +0.60(+4.75%) |
Feb 28, 2020 | 12.89 | 13.42 | 12.43 | 12.62 | 1,663,400 | -0.72(-5.40%) |
Feb 27, 2020 | 13.40 | 13.80 | 13.10 | 13.34 | 1,535,638 | -0.20(-1.48%) |
Feb 26, 2020 | 13.43 | 13.58 | 13.15 | 13.54 | 823,575 | +0.24(+1.80%) |
Feb 25, 2020 | 13.41 | 13.57 | 13.10 | 13.30 | 1,679,543 | +0.01(+0.08%) |
Feb 24, 2020 | 13.26 | 13.70 | 12.92 | 13.29 | 1,037,870 | -0.30(-2.21%) |
Feb 21, 2020 | 13.98 | 14.37 | 13.50 | 13.59 | 1,202,600 | -0.07(-0.51%) |
Feb 20, 2020 | 13.85 | 13.85 | 13.40 | 13.66 | 733,121 | -0.18(-1.30%) |
Feb 19, 2020 | 13.73 | 13.98 | 13.72 | 13.84 | 656,327 | +0.16(+1.21%) |
Feb 18, 2020 | 13.25 | 13.78 | 13.25 | 13.68 | 713,907 | +0.34(+2.51%) |
Feb 14, 2020 | 13.35 | 13.71 | 13.13 | 13.34 | 994,500 | +0.11(+0.83%) |
Feb 13, 2020 | 13.50 | 13.52 | 13.13 | 13.23 | 481,473 | -0.31(-2.29%) |
Feb 12, 2020 | 13.86 | 13.86 | 13.41 | 13.54 | 954,306 | -0.28(-1.99%) |
Feb 11, 2020 | 14.12 | 14.25 | 13.45 | 13.81 | 1,217,572 | -0.22(-1.60%) |
Feb 10, 2020 | 13.53 | 14.96 | 13.47 | 14.04 | 2,823,108 | +0.48(+3.54%) |
Feb 07, 2020 | 13.71 | 13.96 | 13.30 | 13.56 | 781,500 | -0.20(-1.45%) |
Feb 06, 2020 | 13.12 | 13.84 | 13.06 | 13.76 | 885,866 | +0.65(+5.00%) |
Feb 05, 2020 | 13.05 | 13.38 | 12.96 | 13.11 | 1,017,748 | +0.07(+0.50%) |
Feb 04, 2020 | 12.80 | 13.09 | 12.56 | 13.04 | 629,697 | +0.27(+2.11%) |