Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.32 | 13.32 | 12.57 | 13.16 | 11,034 | +0.14(+1.09%) |
Apr 29, 2020 | 12.96 | 13.33 | 12.57 | 13.01 | 17,489 | -0.06(-0.49%) |
Apr 28, 2020 | 13.02 | 13.12 | 12.74 | 13.08 | 14,827 | +0.05(+0.42%) |
Apr 27, 2020 | 12.53 | 13.33 | 12.53 | 13.02 | 3,935 | -0.29(-2.21%) |
Apr 24, 2020 | 13.32 | 13.32 | 13.32 | 2,634 | +0.00(+0.00%) | |
Apr 23, 2020 | 12.27 | 13.32 | 12.16 | 13.32 | 9,561 | +1.16(+9.54%) |
Apr 22, 2020 | 12.16 | 12.16 | 12.16 | 12.16 | 739 | -0.11(-0.89%) |
Apr 21, 2020 | 12.65 | 12.97 | 11.95 | 12.27 | 23,194 | -0.45(-3.53%) |
Apr 20, 2020 | 12.55 | 12.71 | 12.45 | 12.71 | 6,897 | -0.09(-0.73%) |
Apr 17, 2020 | 12.57 | 12.95 | 11.86 | 12.81 | 8,254 | -0.01(-0.05%) |
Apr 16, 2020 | 12.22 | 13.33 | 12.22 | 12.81 | 9,604 | -0.21(-1.60%) |
Apr 15, 2020 | 13.02 | 13.02 | 13.02 | 13.02 | 1,016 | +0.07(+0.51%) |
Apr 14, 2020 | 12.85 | 13.02 | 12.42 | 12.96 | 6,141 | +0.24(+1.86%) |
Apr 13, 2020 | 12.36 | 12.72 | 12.12 | 12.72 | 12,919 | -0.07(-0.52%) |
Apr 09, 2020 | 13.32 | 13.33 | 12.24 | 12.79 | 13,867 | -0.60(-4.48%) |
Apr 08, 2020 | 11.81 | 13.39 | 11.76 | 13.39 | 9,848 | +1.61(+13.62%) |
Apr 07, 2020 | 11.81 | 11.81 | 11.73 | 11.78 | 6,104 | +0.12(+1.04%) |
Apr 06, 2020 | 11.70 | 11.71 | 11.66 | 11.66 | 6,071 | +0.15(+1.32%) |
Apr 03, 2020 | 12.12 | 12.12 | 11.37 | 11.51 | 30,045 | -0.31(-2.61%) |
Apr 02, 2020 | 11.81 | 12.66 | 11.81 | 11.82 | 21,715 | +0.00(+0.03%) |
Apr 01, 2020 | 12.12 | 12.56 | 11.82 | 11.82 | 5,748 | +0.02(+0.15%) |
Mar 31, 2020 | 12.03 | 12.12 | 11.40 | 11.80 | 7,247 | -0.62(-5.00%) |
Mar 30, 2020 | 12.59 | 12.59 | 12.27 | 12.42 | 7,108 | +1.09(+9.62%) |
Mar 27, 2020 | 10.90 | 11.33 | 10.90 | 11.33 | 40,610 | +0.68(+6.38%) |
Mar 26, 2020 | 10.29 | 11.22 | 10.29 | 10.65 | 21,239 | +0.38(+3.67%) |
Mar 25, 2020 | 9.995 | 10.72 | 9.362 | 10.27 | 30,458 | +0.58(+5.98%) |
Mar 24, 2020 | 9.728 | 10.41 | 9.253 | 9.692 | 26,532 | +0.60(+6.56%) |
Mar 23, 2020 | 9.698 | 9.698 | 8.935 | 9.095 | 14,316 | -0.61(-6.33%) |
Mar 20, 2020 | 9.713 | 10.07 | 9.583 | 9.710 | 29,054 | -0.04(-0.43%) |
Mar 19, 2020 | 10.69 | 11.12 | 9.489 | 9.753 | 35,961 | -0.97(-9.06%) |
Mar 18, 2020 | 13.02 | 13.54 | 10.60 | 10.72 | 17,224 | -3.43(-24.24%) |
Mar 17, 2020 | 14.16 | 14.16 | 14.16 | 14.16 | 571 | +0.94(+7.08%) |
Mar 16, 2020 | 14.54 | 14.54 | 12.78 | 13.22 | 28,869 | -2.22(-14.39%) |
Mar 13, 2020 | 15.42 | 16.45 | 15.42 | 15.44 | 17,888 | +0.35(+2.32%) |
Mar 12, 2020 | 16.81 | 16.87 | 15.09 | 15.09 | 8,248 | -1.78(-10.54%) |
Mar 11, 2020 | 16.97 | 16.97 | 16.72 | 16.87 | 17,007 | -0.10(-0.60%) |
Mar 10, 2020 | 17.50 | 17.65 | 16.60 | 16.97 | 26,968 | -0.52(-2.99%) |
Mar 09, 2020 | 18.12 | 18.12 | 16.75 | 17.50 | 3,614 | -0.57(-3.16%) |
Mar 06, 2020 | 18.10 | 18.40 | 18.07 | 18.07 | 6,294 | -0.47(-2.52%) |
Mar 05, 2020 | 18.60 | 18.62 | 18.45 | 18.53 | 9,885 | -0.53(-2.77%) |
Mar 04, 2020 | 16.87 | 19.06 | 16.87 | 19.06 | 9,795 | +0.07(+0.38%) |
Mar 03, 2020 | 18.52 | 18.99 | 18.43 | 18.99 | 12,906 | +0.32(+1.70%) |
Mar 02, 2020 | 18.89 | 18.89 | 18.66 | 18.67 | 4,306 | -0.18(-0.95%) |
Feb 28, 2020 | 18.83 | 18.96 | 18.43 | 18.85 | 26,170 | -0.18(-0.93%) |
Feb 27, 2020 | 19.08 | 19.16 | 19.02 | 19.03 | 13,310 | -0.05(-0.27%) |
Feb 26, 2020 | 19.04 | 19.15 | 19.04 | 19.08 | 8,609 | -0.08(-0.42%) |
Feb 25, 2020 | 19.02 | 19.16 | 19.02 | 19.16 | 4,972 | +0.01(+0.03%) |
Feb 24, 2020 | 19.07 | 19.15 | 18.90 | 19.15 | 9,470 | +0.04(+0.22%) |
Feb 21, 2020 | 19.16 | 19.16 | 19.11 | 19.11 | 5,962 | +0.02(+0.10%) |
Feb 20, 2020 | 19.14 | 19.14 | 19.08 | 19.09 | 13,608 | -0.05(-0.24%) |
Feb 19, 2020 | 19.06 | 19.16 | 19.06 | 19.14 | 8,530 | -0.01(-0.06%) |
Feb 18, 2020 | 19.17 | 19.19 | 19.11 | 19.15 | 25,073 | -0.08(-0.42%) |
Feb 14, 2020 | 19.19 | 19.37 | 19.17 | 19.23 | 50,684 | -0.03(-0.18%) |
Feb 13, 2020 | 19.31 | 19.31 | 19.24 | 19.27 | 8,109 | -0.02(-0.13%) |
Feb 12, 2020 | 19.29 | 19.29 | 19.29 | 19.29 | 2,269 | +0.11(+0.58%) |
Feb 11, 2020 | 19.18 | 19.35 | 19.17 | 19.18 | 18,233 | -0.08(-0.44%) |
Feb 10, 2020 | 19.10 | 19.34 | 19.10 | 19.26 | 6,383 | +0.04(+0.22%) |
Feb 07, 2020 | 19.32 | 19.38 | 19.22 | 19.22 | 7,619 | -0.11(-0.55%) |
Feb 06, 2020 | 19.14 | 19.38 | 19.14 | 19.33 | 16,043 | +0.16(+0.85%) |
Feb 05, 2020 | 19.27 | 19.59 | 19.11 | 19.16 | 141,962 | +0.03(+0.17%) |
Feb 04, 2020 | 19.07 | 19.17 | 19.07 | 19.13 | 13,986 | +0.06(+0.33%) |