Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.68 | 13.75 | 13.64 | 13.65 | 14,100 | -0.04(-0.26%) |
May 28, 2020 | 13.69 | 13.75 | 13.63 | 13.69 | 11,925 | +0.15(+1.15%) |
May 27, 2020 | 13.67 | 13.67 | 13.45 | 13.54 | 10,124 | +0.00(+0.00%) |
May 26, 2020 | 13.51 | 13.64 | 13.50 | 13.54 | 12,091 | +0.33(+2.51%) |
May 22, 2020 | 13.21 | 13.25 | 13.13 | 13.20 | 5,300 | -0.09(-0.69%) |
May 21, 2020 | 13.36 | 13.36 | 13.19 | 13.29 | 3,536 | +0.01(+0.08%) |
May 20, 2020 | 13.28 | 13.39 | 13.24 | 13.29 | 6,375 | +0.09(+0.64%) |
May 19, 2020 | 13.18 | 13.25 | 13.17 | 13.20 | 5,914 | +0.01(+0.08%) |
May 18, 2020 | 12.89 | 13.25 | 12.89 | 13.19 | 32,081 | +0.48(+3.78%) |
May 15, 2020 | 12.63 | 12.82 | 12.60 | 12.71 | 17,000 | +0.04(+0.32%) |
May 14, 2020 | 12.59 | 12.67 | 12.50 | 12.67 | 9,298 | -0.12(-0.94%) |
May 13, 2020 | 13.07 | 13.07 | 12.74 | 12.79 | 15,699 | -0.21(-1.62%) |
May 12, 2020 | 13.15 | 13.24 | 12.91 | 13.00 | 15,433 | -0.13(-0.99%) |
May 11, 2020 | 13.02 | 13.14 | 13.01 | 13.13 | 34,491 | +0.10(+0.77%) |
May 08, 2020 | 12.96 | 13.13 | 12.96 | 13.03 | 14,900 | +0.22(+1.72%) |
May 07, 2020 | 12.86 | 12.89 | 12.80 | 12.81 | 6,559 | -0.03(-0.26%) |
May 06, 2020 | 12.94 | 12.98 | 12.84 | 12.84 | 7,272 | -0.16(-1.21%) |
May 05, 2020 | 12.98 | 13.04 | 12.95 | 13.00 | 4,436 | +0.21(+1.64%) |
May 04, 2020 | 12.68 | 12.83 | 12.67 | 12.79 | 18,174 | +0.11(+0.87%) |
May 01, 2020 | 12.92 | 13.00 | 12.67 | 12.68 | 12,000 | -0.43(-3.24%) |
Apr 30, 2020 | 13.26 | 13.26 | 13.00 | 13.11 | 9,802 | -0.13(-1.02%) |
Apr 29, 2020 | 13.33 | 13.39 | 13.24 | 13.24 | 8,157 | +0.11(+0.84%) |
Apr 28, 2020 | 13.26 | 13.26 | 13.08 | 13.13 | 4,234 | +0.14(+1.08%) |
Apr 27, 2020 | 12.86 | 12.99 | 12.84 | 12.99 | 10,043 | +0.34(+2.69%) |
Apr 24, 2020 | 12.70 | 12.70 | 12.58 | 12.65 | 10,100 | -0.03(-0.25%) |
Apr 23, 2020 | 12.86 | 12.86 | 12.68 | 12.68 | 5,743 | -0.06(-0.46%) |
Apr 22, 2020 | 12.67 | 12.78 | 12.64 | 12.74 | 26,440 | +0.17(+1.31%) |
Apr 21, 2020 | 12.52 | 12.73 | 12.50 | 12.57 | 32,228 | -0.28(-2.18%) |
Apr 20, 2020 | 12.94 | 12.96 | 12.80 | 12.86 | 48,942 | -0.21(-1.57%) |
Apr 17, 2020 | 13.09 | 13.10 | 12.95 | 13.06 | 17,100 | +0.27(+2.07%) |
Apr 16, 2020 | 12.86 | 12.86 | 12.70 | 12.79 | 15,735 | +0.04(+0.27%) |
Apr 15, 2020 | 12.78 | 12.94 | 12.76 | 12.76 | 11,983 | -0.37(-2.82%) |
Apr 14, 2020 | 13.20 | 13.27 | 13.07 | 13.13 | 6,824 | +0.15(+1.12%) |
Apr 13, 2020 | 13.15 | 13.15 | 12.83 | 12.98 | 14,096 | -0.17(-1.25%) |
Apr 09, 2020 | 12.98 | 13.25 | 12.98 | 13.15 | 11,600 | +0.46(+3.62%) |
Apr 08, 2020 | 12.46 | 12.83 | 12.43 | 12.69 | 17,838 | +0.28(+2.26%) |
Apr 07, 2020 | 12.79 | 12.81 | 12.41 | 12.41 | 47,157 | +0.01(+0.08%) |
Apr 06, 2020 | 12.04 | 12.46 | 12.04 | 12.40 | 17,560 | +0.60(+5.08%) |
Apr 03, 2020 | 11.87 | 12.03 | 11.75 | 11.80 | 29,500 | -0.06(-0.51%) |
Apr 02, 2020 | 11.73 | 12.00 | 11.70 | 11.86 | 22,010 | +0.08(+0.68%) |
Apr 01, 2020 | 12.04 | 12.04 | 11.60 | 11.78 | 41,778 | -0.47(-3.86%) |
Mar 31, 2020 | 12.19 | 12.40 | 12.03 | 12.25 | 29,717 | +0.25(+2.10%) |
Mar 30, 2020 | 11.84 | 12.05 | 11.81 | 12.00 | 16,221 | +0.11(+0.93%) |
Mar 27, 2020 | 11.90 | 12.14 | 11.65 | 11.89 | 14,600 | -0.27(-2.26%) |
Mar 26, 2020 | 11.73 | 13.00 | 11.64 | 12.16 | 42,756 | +0.46(+3.91%) |
Mar 25, 2020 | 11.04 | 11.87 | 11.00 | 11.71 | 36,873 | +0.76(+6.97%) |
Mar 24, 2020 | 10.58 | 11.04 | 10.58 | 10.94 | 29,239 | +0.92(+9.22%) |
Mar 23, 2020 | 10.53 | 10.53 | 10.02 | 10.02 | 57,347 | -0.72(-6.68%) |
Mar 20, 2020 | 11.16 | 11.47 | 10.64 | 10.74 | 35,900 | -0.26(-2.39%) |
Mar 19, 2020 | 10.90 | 11.21 | 10.65 | 11.00 | 84,458 | +0.15(+1.38%) |
Mar 18, 2020 | 11.31 | 11.45 | 10.78 | 10.85 | 34,616 | -1.07(-8.98%) |
Mar 17, 2020 | 11.32 | 12.09 | 11.32 | 11.92 | 47,561 | +0.60(+5.34%) |
Mar 16, 2020 | 11.66 | 12.18 | 11.03 | 11.32 | 26,095 | -1.18(-9.48%) |
Mar 13, 2020 | 12.02 | 12.86 | 11.68 | 12.50 | 49,100 | +0.52(+4.34%) |
Mar 12, 2020 | 12.75 | 12.78 | 11.11 | 11.98 | 40,483 | -1.31(-9.86%) |
Mar 11, 2020 | 13.64 | 13.77 | 13.20 | 13.29 | 20,986 | -0.63(-4.51%) |
Mar 10, 2020 | 14.05 | 14.25 | 13.61 | 13.92 | 25,229 | -0.05(-0.38%) |
Mar 09, 2020 | 14.23 | 14.25 | 13.76 | 13.97 | 55,759 | -1.03(-6.87%) |
Mar 06, 2020 | 15.10 | 15.10 | 14.76 | 15.00 | 57,600 | -0.39(-2.57%) |
Mar 05, 2020 | 15.36 | 15.74 | 15.00 | 15.39 | 30,729 | -0.08(-0.48%) |
Mar 04, 2020 | 15.28 | 16.04 | 15.22 | 15.47 | 27,445 | +0.50(+3.36%) |
Mar 03, 2020 | 15.00 | 15.31 | 14.86 | 14.97 | 97,323 | +0.15(+0.99%) |