Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.97 | 13.07 | 12.81 | 12.87 | 17,069 | -0.10(-0.76%) |
Apr 29, 2020 | 12.97 | 13.13 | 12.72 | 12.97 | 29,676 | +0.26(+2.08%) |
Apr 28, 2020 | 12.80 | 12.85 | 12.66 | 12.71 | 28,472 | +0.04(+0.33%) |
Apr 27, 2020 | 13.02 | 13.30 | 12.66 | 12.66 | 74,436 | -0.44(-3.34%) |
Apr 24, 2020 | 13.43 | 13.45 | 13.01 | 13.10 | 47,694 | -0.33(-2.46%) |
Apr 23, 2020 | 13.72 | 13.72 | 13.43 | 13.43 | 47,358 | -0.44(-3.16%) |
Apr 22, 2020 | 13.63 | 14.10 | 13.44 | 13.87 | 32,022 | +0.14(+1.02%) |
Apr 21, 2020 | 13.70 | 13.89 | 13.53 | 13.73 | 33,268 | +0.02(+0.12%) |
Apr 20, 2020 | 13.70 | 14.03 | 13.70 | 13.71 | 14,429 | -0.33(-2.35%) |
Apr 17, 2020 | 13.66 | 14.04 | 13.59 | 14.04 | 56,167 | +0.12(+0.89%) |
Apr 16, 2020 | 13.43 | 13.92 | 13.37 | 13.92 | 81,863 | +0.29(+2.12%) |
Apr 15, 2020 | 13.23 | 13.63 | 13.23 | 13.63 | 30,526 | +0.17(+1.23%) |
Apr 14, 2020 | 12.84 | 13.63 | 12.57 | 13.47 | 178,114 | +0.53(+4.09%) |
Apr 13, 2020 | 13.11 | 13.25 | 12.49 | 12.94 | 60,661 | -0.34(-2.56%) |
Apr 09, 2020 | 13.13 | 13.48 | 12.97 | 13.28 | 64,156 | +0.31(+2.40%) |
Apr 08, 2020 | 12.73 | 13.28 | 12.73 | 12.97 | 28,018 | +0.12(+0.96%) |
Apr 07, 2020 | 12.42 | 12.88 | 12.42 | 12.84 | 70,640 | +0.53(+4.31%) |
Apr 06, 2020 | 12.16 | 12.55 | 12.16 | 12.31 | 69,120 | +0.14(+1.15%) |
Apr 03, 2020 | 12.23 | 12.37 | 11.93 | 12.17 | 58,952 | -0.28(-2.28%) |
Apr 02, 2020 | 12.09 | 12.48 | 12.09 | 12.46 | 32,118 | +0.25(+2.06%) |
Apr 01, 2020 | 12.66 | 12.84 | 11.97 | 12.20 | 62,312 | -0.65(-5.06%) |
Mar 31, 2020 | 12.41 | 12.88 | 12.41 | 12.85 | 91,517 | +0.25(+1.99%) |
Mar 30, 2020 | 11.74 | 12.66 | 11.74 | 12.60 | 208,860 | +0.98(+8.42%) |
Mar 27, 2020 | 12.23 | 12.37 | 11.52 | 11.62 | 136,989 | -0.53(-4.33%) |
Mar 26, 2020 | 11.53 | 12.67 | 11.51 | 12.15 | 164,743 | +0.84(+7.42%) |
Mar 25, 2020 | 10.87 | 11.67 | 10.87 | 11.31 | 150,222 | +0.53(+4.96%) |
Mar 24, 2020 | 10.51 | 11.38 | 10.32 | 10.78 | 249,804 | +0.36(+3.48%) |
Mar 23, 2020 | 11.46 | 11.46 | 10.41 | 10.42 | 255,779 | -1.08(-9.38%) |
Mar 20, 2020 | 11.62 | 12.23 | 11.02 | 11.49 | 255,381 | -0.02(-0.14%) |
Mar 19, 2020 | 10.80 | 11.52 | 10.80 | 11.51 | 119,632 | +0.49(+4.40%) |
Mar 18, 2020 | 11.34 | 12.15 | 10.77 | 11.02 | 185,861 | -1.16(-9.52%) |
Mar 17, 2020 | 11.97 | 12.86 | 11.97 | 12.18 | 73,062 | +0.21(+1.79%) |
Mar 16, 2020 | 13.04 | 13.04 | 11.58 | 11.97 | 119,482 | -1.39(-10.41%) |
Mar 13, 2020 | 12.86 | 13.39 | 12.78 | 13.36 | 59,803 | +0.26(+2.01%) |
Mar 12, 2020 | 12.97 | 13.41 | 11.90 | 13.10 | 292,850 | -0.28(-2.09%) |
Mar 11, 2020 | 13.67 | 13.88 | 13.38 | 13.38 | 111,677 | -0.29(-2.14%) |
Mar 10, 2020 | 13.93 | 13.93 | 13.62 | 13.67 | 101,152 | -0.14(-1.01%) |
Mar 09, 2020 | 14.50 | 14.50 | 13.55 | 13.81 | 185,838 | -0.76(-5.23%) |
Mar 06, 2020 | 14.74 | 14.80 | 14.49 | 14.57 | 97,866 | -0.14(-0.95%) |
Mar 05, 2020 | 15.37 | 15.38 | 14.69 | 14.71 | 163,748 | -0.64(-4.16%) |
Mar 04, 2020 | 15.31 | 15.49 | 15.31 | 15.35 | 43,098 | +0.07(+0.43%) |
Mar 03, 2020 | 15.29 | 15.53 | 15.25 | 15.28 | 21,767 | +0.04(+0.27%) |
Mar 02, 2020 | 15.25 | 15.55 | 15.16 | 15.24 | 79,913 | -0.18(-1.17%) |
Feb 28, 2020 | 15.38 | 15.73 | 15.25 | 15.42 | 38,194 | +0.07(+0.48%) |
Feb 27, 2020 | 15.84 | 15.84 | 15.35 | 15.35 | 59,861 | -0.50(-3.15%) |
Feb 26, 2020 | 15.60 | 15.85 | 15.60 | 15.85 | 41,763 | +0.21(+1.36%) |
Feb 25, 2020 | 15.63 | 15.69 | 15.59 | 15.64 | 26,189 | -0.01(-0.05%) |
Feb 24, 2020 | 15.69 | 15.74 | 15.62 | 15.64 | 48,656 | +0.01(+0.05%) |
Feb 21, 2020 | 15.60 | 15.77 | 15.60 | 15.64 | 32,947 | +0.02(+0.10%) |
Feb 20, 2020 | 15.64 | 15.73 | 15.57 | 15.62 | 28,076 | -0.02(-0.16%) |
Feb 19, 2020 | 15.59 | 15.70 | 15.57 | 15.64 | 12,424 | +0.11(+0.74%) |
Feb 18, 2020 | 15.57 | 15.62 | 15.50 | 15.53 | 76,850 | -0.05(-0.32%) |
Feb 14, 2020 | 15.64 | 15.64 | 15.58 | 15.58 | 23,551 | -0.02(-0.14%) |
Feb 13, 2020 | 15.70 | 15.70 | 15.55 | 15.60 | 29,671 | -0.13(-0.85%) |
Feb 12, 2020 | 15.60 | 15.77 | 15.56 | 15.73 | 18,008 | +0.09(+0.58%) |
Feb 11, 2020 | 15.67 | 15.84 | 15.57 | 15.64 | 55,821 | -0.03(-0.18%) |
Feb 10, 2020 | 15.66 | 15.76 | 15.63 | 15.67 | 32,040 | +0.01(+0.05%) |
Feb 07, 2020 | 15.61 | 15.66 | 15.61 | 15.66 | 32,447 | +0.05(+0.31%) |
Feb 06, 2020 | 15.68 | 15.68 | 15.42 | 15.62 | 45,673 | -0.07(-0.42%) |
Feb 05, 2020 | 15.52 | 15.68 | 15.46 | 15.68 | 38,901 | +0.23(+1.52%) |
Feb 04, 2020 | 15.39 | 15.49 | 15.36 | 15.45 | 82,515 | +0.06(+0.38%) |