Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.07 | 13.10 | 12.84 | 12.85 | 8,617 | -0.31(-2.32%) |
Apr 29, 2020 | 12.79 | 13.33 | 12.79 | 13.16 | 16,328 | +0.48(+3.78%) |
Apr 28, 2020 | 12.73 | 12.73 | 12.58 | 12.68 | 19,691 | +0.14(+1.10%) |
Apr 27, 2020 | 12.26 | 12.73 | 12.26 | 12.54 | 16,457 | -0.05(-0.40%) |
Apr 24, 2020 | 12.23 | 12.62 | 12.23 | 12.59 | 8,950 | +0.34(+2.78%) |
Apr 23, 2020 | 12.11 | 12.53 | 12.11 | 12.25 | 29,072 | +0.18(+1.51%) |
Apr 22, 2020 | 11.90 | 12.09 | 11.88 | 12.07 | 22,094 | +0.35(+2.96%) |
Apr 21, 2020 | 11.91 | 11.91 | 11.69 | 11.72 | 18,882 | -0.29(-2.42%) |
Apr 20, 2020 | 11.88 | 12.12 | 11.88 | 12.01 | 10,099 | -0.10(-0.83%) |
Apr 17, 2020 | 11.91 | 12.11 | 11.81 | 12.11 | 18,704 | +0.32(+2.74%) |
Apr 16, 2020 | 12.10 | 12.11 | 11.79 | 11.79 | 14,110 | -0.44(-3.56%) |
Apr 15, 2020 | 12.37 | 12.41 | 11.77 | 12.23 | 32,131 | -0.31(-2.50%) |
Apr 14, 2020 | 12.57 | 12.75 | 12.37 | 12.54 | 14,603 | +0.37(+3.01%) |
Apr 13, 2020 | 12.48 | 12.48 | 12.08 | 12.17 | 18,107 | -0.01(-0.07%) |
Apr 09, 2020 | 11.89 | 12.45 | 11.89 | 12.18 | 153,191 | +0.54(+4.64%) |
Apr 08, 2020 | 11.76 | 11.80 | 11.55 | 11.64 | 8,227 | +0.12(+1.06%) |
Apr 07, 2020 | 11.67 | 11.83 | 11.52 | 11.52 | 10,018 | +0.30(+2.64%) |
Apr 06, 2020 | 11.09 | 11.32 | 11.05 | 11.22 | 11,577 | +0.58(+5.49%) |
Apr 03, 2020 | 11.06 | 11.12 | 10.25 | 10.64 | 35,113 | -0.21(-1.93%) |
Apr 02, 2020 | 10.77 | 10.96 | 10.61 | 10.85 | 18,199 | +0.25(+2.38%) |
Apr 01, 2020 | 10.68 | 11.02 | 10.46 | 10.60 | 18,214 | -0.42(-3.80%) |
Mar 31, 2020 | 10.98 | 11.02 | 10.71 | 11.02 | 28,629 | +0.34(+3.18%) |
Mar 30, 2020 | 11.02 | 11.20 | 10.58 | 10.68 | 45,320 | -0.20(-1.84%) |
Mar 27, 2020 | 11.40 | 11.50 | 10.63 | 10.88 | 49,227 | -0.44(-3.85%) |
Mar 26, 2020 | 11.30 | 11.88 | 11.07 | 11.31 | 48,323 | -0.05(-0.46%) |
Mar 25, 2020 | 11.88 | 12.11 | 11.08 | 11.36 | 19,245 | +0.43(+3.90%) |
Mar 24, 2020 | 10.84 | 11.11 | 10.84 | 10.94 | 11,091 | +0.75(+7.36%) |
Mar 23, 2020 | 10.00 | 10.81 | 9.978 | 10.19 | 26,118 | +0.03(+0.34%) |
Mar 20, 2020 | 11.01 | 11.01 | 9.961 | 10.15 | 39,474 | -0.45(-4.27%) |
Mar 19, 2020 | 10.09 | 10.69 | 9.794 | 10.61 | 21,745 | +0.14(+1.33%) |
Mar 18, 2020 | 11.17 | 11.20 | 10.46 | 10.47 | 50,445 | -1.35(-11.43%) |
Mar 17, 2020 | 11.02 | 11.83 | 10.88 | 11.82 | 43,179 | +0.96(+8.83%) |
Mar 16, 2020 | 11.76 | 11.76 | 10.46 | 10.86 | 54,663 | -1.17(-9.71%) |
Mar 13, 2020 | 12.24 | 12.91 | 11.95 | 12.03 | 38,211 | -0.24(-1.99%) |
Mar 12, 2020 | 13.07 | 13.07 | 12.27 | 12.27 | 21,820 | -1.17(-8.69%) |
Mar 11, 2020 | 13.80 | 13.80 | 13.36 | 13.44 | 8,477 | -0.51(-3.62%) |
Mar 10, 2020 | 13.65 | 13.94 | 13.65 | 13.94 | 28,401 | +0.73(+5.51%) |
Mar 09, 2020 | 13.94 | 14.19 | 13.12 | 13.22 | 26,211 | -1.73(-11.58%) |
Mar 06, 2020 | 15.08 | 15.08 | 14.92 | 14.95 | 17,097 | -0.27(-1.77%) |
Mar 05, 2020 | 15.48 | 15.48 | 15.16 | 15.22 | 17,988 | -0.24(-1.58%) |
Mar 04, 2020 | 15.25 | 15.47 | 15.25 | 15.46 | 9,485 | +0.11(+0.74%) |
Mar 03, 2020 | 15.55 | 15.59 | 15.29 | 15.35 | 25,922 | -0.17(-1.12%) |
Mar 02, 2020 | 15.21 | 15.53 | 14.82 | 15.52 | 24,976 | +0.24(+1.60%) |
Feb 28, 2020 | 15.71 | 15.71 | 14.82 | 15.28 | 32,933 | -0.44(-2.77%) |
Feb 27, 2020 | 15.80 | 15.85 | 15.69 | 15.71 | 18,202 | -0.41(-2.54%) |
Feb 26, 2020 | 15.91 | 16.19 | 15.91 | 16.12 | 29,380 | -0.01(-0.05%) |
Feb 25, 2020 | 16.36 | 16.38 | 16.12 | 16.13 | 20,385 | -0.34(-2.06%) |
Feb 24, 2020 | 16.61 | 16.62 | 16.47 | 16.47 | 12,978 | -0.42(-2.49%) |
Feb 21, 2020 | 16.93 | 17.01 | 16.84 | 16.89 | 9,753 | +0.09(+0.54%) |
Feb 20, 2020 | 16.97 | 17.06 | 16.77 | 16.80 | 14,745 | -0.34(-1.96%) |
Feb 19, 2020 | 17.24 | 17.24 | 17.14 | 17.14 | 12,339 | -0.02(-0.13%) |
Feb 18, 2020 | 17.21 | 17.27 | 17.16 | 17.16 | 9,835 | -0.10(-0.61%) |
Feb 14, 2020 | 17.18 | 17.26 | 17.17 | 17.26 | 9,868 | +0.15(+0.86%) |
Feb 13, 2020 | 17.24 | 17.24 | 17.12 | 17.12 | 8,812 | -0.09(-0.55%) |
Feb 12, 2020 | 16.91 | 17.25 | 16.91 | 17.21 | 8,009 | +0.26(+1.51%) |
Feb 11, 2020 | 16.93 | 17.07 | 16.91 | 16.96 | 6,341 | +0.02(+0.14%) |
Feb 10, 2020 | 16.91 | 16.95 | 16.91 | 16.93 | 11,827 | +0.02(+0.10%) |
Feb 07, 2020 | 17.02 | 17.08 | 16.91 | 16.91 | 6,540 | -0.28(-1.65%) |
Feb 06, 2020 | 17.31 | 17.31 | 17.20 | 17.20 | 4,993 | +0.00(+0.00%) |
Feb 05, 2020 | 17.34 | 17.34 | 17.19 | 17.20 | 9,890 | +0.28(+1.63%) |
Feb 04, 2020 | 16.89 | 16.97 | 16.89 | 16.92 | 8,200 | +0.21(+1.27%) |