Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.45 | 12.64 | 12.45 | 12.64 | 1,294 | +0.54(+4.42%) |
Apr 29, 2020 | 11.61 | 12.10 | 11.53 | 12.10 | 3,713 | +0.45(+3.84%) |
Apr 28, 2020 | 11.68 | 11.73 | 11.15 | 11.66 | 2,576 | +0.79(+7.25%) |
Apr 27, 2020 | 11.50 | 11.50 | 10.83 | 10.87 | 6,668 | -0.12(-1.06%) |
Apr 24, 2020 | 10.99 | 10.99 | 10.99 | 67 | +0.00(+0.00%) | |
Apr 22, 2020 | 10.99 | 10.99 | 10.99 | 0 | +0.47(+4.44%) | |
Apr 21, 2020 | 11.01 | 11.01 | 10.42 | 10.52 | 1,124 | -0.04(-0.37%) |
Apr 20, 2020 | 10.19 | 10.97 | 10.19 | 10.56 | 4,003 | -0.22(-2.08%) |
Apr 17, 2020 | 11.29 | 11.41 | 10.29 | 10.78 | 2,055 | +0.34(+3.26%) |
Apr 16, 2020 | 11.68 | 11.68 | 10.44 | 10.44 | 2,955 | -0.43(-3.97%) |
Apr 15, 2020 | 10.87 | 10.87 | 10.87 | 10.87 | 396 | -0.85(-7.27%) |
Apr 14, 2020 | 11.24 | 11.72 | 11.21 | 11.72 | 505 | -0.14(-1.15%) |
Apr 13, 2020 | 11.09 | 11.86 | 10.57 | 11.86 | 2,744 | +0.39(+3.39%) |
Apr 09, 2020 | 11.71 | 11.71 | 11.43 | 11.47 | 18,191 | +0.20(+1.81%) |
Apr 08, 2020 | 11.72 | 11.76 | 11.27 | 11.27 | 309 | -0.97(-7.95%) |
Apr 07, 2020 | 11.21 | 12.24 | 10.78 | 12.24 | 2,397 | +1.07(+9.58%) |
Apr 06, 2020 | 11.71 | 11.71 | 10.61 | 11.17 | 4,449 | -0.23(-2.05%) |
Apr 03, 2020 | 11.40 | 11.40 | 11.40 | 95 | +0.00(+0.00%) | |
Apr 02, 2020 | 11.40 | 11.40 | 11.40 | 202 | +0.00(+0.00%) | |
Apr 01, 2020 | 11.85 | 11.85 | 10.76 | 11.40 | 2,378 | -0.51(-4.25%) |
Mar 31, 2020 | 11.92 | 11.92 | 11.09 | 11.91 | 6,487 | +0.58(+5.15%) |
Mar 30, 2020 | 11.29 | 11.33 | 11.29 | 11.33 | 863 | +0.00(+0.00%) |
Mar 27, 2020 | 12.15 | 12.15 | 11.32 | 11.33 | 1,952 | -0.16(-1.36%) |
Mar 26, 2020 | 12.11 | 12.11 | 10.82 | 11.48 | 4,787 | +0.00(+0.00%) |
Mar 25, 2020 | 11.93 | 11.93 | 10.99 | 11.48 | 1,907 | +0.00(+0.00%) |
Mar 24, 2020 | 11.19 | 11.66 | 10.37 | 11.48 | 16,235 | +0.79(+7.37%) |
Mar 23, 2020 | 11.10 | 11.28 | 9.691 | 10.69 | 7,277 | -1.27(-10.65%) |
Mar 20, 2020 | 12.06 | 12.25 | 11.88 | 11.97 | 5,036 | +0.49(+4.24%) |
Mar 19, 2020 | 10.78 | 12.41 | 10.76 | 11.48 | 10,650 | +0.30(+2.70%) |
Mar 18, 2020 | 11.87 | 11.87 | 10.85 | 11.18 | 7,502 | -1.17(-9.46%) |
Mar 17, 2020 | 11.68 | 12.36 | 10.75 | 12.35 | 10,662 | +0.78(+6.73%) |
Mar 16, 2020 | 11.68 | 11.68 | 10.70 | 11.57 | 12,523 | -1.23(-9.58%) |
Mar 13, 2020 | 12.52 | 12.79 | 12.52 | 12.79 | 2,158 | +0.53(+4.28%) |
Mar 12, 2020 | 10.53 | 12.87 | 10.53 | 12.27 | 3,317 | -1.06(-7.96%) |
Mar 11, 2020 | 13.03 | 13.63 | 13.03 | 13.33 | 10,481 | -0.27(-1.97%) |
Mar 10, 2020 | 13.28 | 13.63 | 13.23 | 13.60 | 4,001 | +0.51(+3.93%) |
Mar 09, 2020 | 13.37 | 14.54 | 12.60 | 13.08 | 10,497 | -1.04(-7.40%) |
Mar 06, 2020 | 14.68 | 14.68 | 14.13 | 14.13 | 513 | -0.48(-3.26%) |
Mar 05, 2020 | 14.59 | 14.66 | 14.45 | 14.60 | 3,482 | -0.17(-1.12%) |
Mar 04, 2020 | 14.64 | 14.78 | 14.56 | 14.77 | 1,206 | -0.02(-0.13%) |
Mar 03, 2020 | 14.95 | 15.05 | 14.79 | 14.79 | 443 | -0.10(-0.65%) |
Mar 02, 2020 | 14.55 | 15.46 | 14.55 | 14.89 | 4,165 | +0.16(+1.06%) |
Feb 28, 2020 | 15.52 | 15.52 | 14.40 | 14.73 | 6,474 | -0.79(-5.08%) |
Feb 27, 2020 | 15.08 | 15.52 | 15.08 | 15.52 | 1,308 | -0.25(-1.60%) |
Feb 26, 2020 | 15.91 | 15.91 | 15.67 | 15.77 | 3,129 | -0.38(-2.35%) |
Feb 25, 2020 | 16.01 | 16.15 | 15.83 | 16.15 | 830 | +0.05(+0.30%) |
Feb 24, 2020 | 16.35 | 16.39 | 16.05 | 16.10 | 185,816 | -0.63(-3.78%) |
Feb 21, 2020 | 16.77 | 16.78 | 16.63 | 16.74 | 28,982 | -0.05(-0.29%) |
Feb 20, 2020 | 16.74 | 16.78 | 16.74 | 16.78 | 5,422 | +0.01(+0.06%) |
Feb 19, 2020 | 16.74 | 16.77 | 16.61 | 16.77 | 9,148 | -0.01(-0.06%) |
Feb 18, 2020 | 16.71 | 16.81 | 16.71 | 16.78 | 2,472 | -0.05(-0.29%) |
Feb 14, 2020 | 16.83 | 16.83 | 16.83 | 16.83 | 513 | +0.05(+0.29%) |
Feb 13, 2020 | 16.75 | 16.85 | 16.26 | 16.78 | 73,352 | -0.01(-0.06%) |
Feb 12, 2020 | 16.81 | 16.81 | 16.74 | 16.79 | 13,990 | +0.44(+2.68%) |
Feb 11, 2020 | 16.65 | 16.81 | 16.35 | 16.36 | 12,067 | -0.50(-2.94%) |
Feb 10, 2020 | 16.78 | 16.88 | 16.31 | 16.85 | 6,093 | +0.11(+0.64%) |
Feb 07, 2020 | 16.53 | 16.88 | 16.53 | 16.75 | 17,780 | +0.65(+4.05%) |
Feb 06, 2020 | 16.53 | 16.56 | 16.09 | 16.09 | 5,061 | -0.10(-0.60%) |
Feb 05, 2020 | 16.54 | 16.54 | 15.90 | 16.19 | 10,658 | -0.18(-1.13%) |
Feb 04, 2020 | 16.54 | 16.88 | 16.11 | 16.38 | 5,587 | +0.12(+0.72%) |