Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.82 | 13.88 | 13.82 | 13.85 | 47,388 | -0.01(-0.07%) |
May 28, 2020 | 13.88 | 13.91 | 13.80 | 13.85 | 36,689 | +0.10(+0.76%) |
May 27, 2020 | 13.90 | 13.94 | 13.74 | 13.75 | 25,158 | +0.00(+0.00%) |
May 26, 2020 | 13.73 | 13.87 | 13.60 | 13.75 | 38,448 | +0.19(+1.44%) |
May 22, 2020 | 13.55 | 13.70 | 13.53 | 13.56 | 32,645 | +0.04(+0.30%) |
May 21, 2020 | 13.48 | 13.59 | 13.48 | 13.51 | 17,690 | +0.05(+0.37%) |
May 20, 2020 | 13.47 | 13.50 | 13.39 | 13.47 | 21,823 | +0.07(+0.50%) |
May 19, 2020 | 13.66 | 13.66 | 13.37 | 13.40 | 36,836 | -0.05(-0.35%) |
May 18, 2020 | 13.65 | 13.65 | 13.44 | 13.45 | 26,619 | +0.04(+0.28%) |
May 15, 2020 | 13.54 | 13.91 | 13.41 | 13.41 | 19,376 | -0.07(-0.49%) |
May 14, 2020 | 13.59 | 13.76 | 13.44 | 13.47 | 27,929 | -0.18(-1.31%) |
May 13, 2020 | 13.76 | 13.88 | 13.58 | 13.65 | 30,126 | -0.04(-0.28%) |
May 12, 2020 | 13.92 | 13.92 | 13.69 | 13.69 | 26,134 | -0.08(-0.55%) |
May 11, 2020 | 13.81 | 13.83 | 13.69 | 13.77 | 27,039 | +0.07(+0.48%) |
May 08, 2020 | 13.73 | 13.77 | 13.69 | 13.70 | 29,361 | -0.03(-0.21%) |
May 07, 2020 | 13.56 | 13.73 | 13.56 | 13.73 | 31,219 | +0.21(+1.54%) |
May 06, 2020 | 13.35 | 13.70 | 13.35 | 13.52 | 24,435 | +0.18(+1.35%) |
May 05, 2020 | 13.17 | 13.34 | 13.17 | 13.34 | 32,914 | +0.22(+1.66%) |
May 04, 2020 | 13.08 | 13.16 | 13.07 | 13.12 | 27,496 | -0.09(-0.65%) |
May 01, 2020 | 13.16 | 13.23 | 13.03 | 13.21 | 36,015 | +0.09(+0.72%) |
Apr 30, 2020 | 13.22 | 13.24 | 13.05 | 13.11 | 28,570 | +0.00(+0.00%) |
Apr 29, 2020 | 13.02 | 13.17 | 12.97 | 13.11 | 35,014 | +0.15(+1.17%) |
Apr 28, 2020 | 13.03 | 13.05 | 12.94 | 12.96 | 31,226 | +0.08(+0.59%) |
Apr 27, 2020 | 13.08 | 13.09 | 12.80 | 12.89 | 49,647 | -0.20(-1.52%) |
Apr 24, 2020 | 13.23 | 13.25 | 12.97 | 13.09 | 37,071 | -0.19(-1.43%) |
Apr 23, 2020 | 13.53 | 13.57 | 13.27 | 13.27 | 30,348 | -0.20(-1.48%) |
Apr 22, 2020 | 13.56 | 13.63 | 13.44 | 13.47 | 21,093 | -0.09(-0.63%) |
Apr 21, 2020 | 13.62 | 13.66 | 13.47 | 13.56 | 28,601 | -0.09(-0.69%) |
Apr 20, 2020 | 13.76 | 13.79 | 13.63 | 13.65 | 45,700 | -0.10(-0.76%) |
Apr 17, 2020 | 13.98 | 13.98 | 13.75 | 13.76 | 23,658 | -0.08(-0.57%) |
Apr 16, 2020 | 13.70 | 13.88 | 13.70 | 13.84 | 18,780 | +0.12(+0.85%) |
Apr 15, 2020 | 13.80 | 13.80 | 13.67 | 13.72 | 17,352 | -0.02(-0.15%) |
Apr 14, 2020 | 13.73 | 13.91 | 13.62 | 13.74 | 30,672 | +0.14(+1.01%) |
Apr 13, 2020 | 13.72 | 13.76 | 13.58 | 13.60 | 9,053 | -0.09(-0.63%) |
Apr 09, 2020 | 13.58 | 14.00 | 13.57 | 13.69 | 65,885 | +0.33(+2.47%) |
Apr 08, 2020 | 13.16 | 13.42 | 13.16 | 13.36 | 24,573 | +0.14(+1.07%) |
Apr 07, 2020 | 13.22 | 13.27 | 13.15 | 13.22 | 31,311 | +0.14(+1.08%) |
Apr 06, 2020 | 12.81 | 13.14 | 12.81 | 13.08 | 17,507 | +0.25(+1.91%) |
Apr 03, 2020 | 13.02 | 13.11 | 12.83 | 12.83 | 11,122 | -0.21(-1.59%) |
Apr 02, 2020 | 12.89 | 13.08 | 12.89 | 13.04 | 29,524 | -0.05(-0.36%) |
Apr 01, 2020 | 13.41 | 13.41 | 12.98 | 13.08 | 54,389 | -0.33(-2.46%) |
Mar 31, 2020 | 13.57 | 13.57 | 13.37 | 13.42 | 47,391 | -0.08(-0.63%) |
Mar 30, 2020 | 13.22 | 13.60 | 13.22 | 13.50 | 55,171 | +0.31(+2.36%) |
Mar 27, 2020 | 13.10 | 13.35 | 13.10 | 13.19 | 55,081 | -0.17(-1.27%) |
Mar 26, 2020 | 12.84 | 13.56 | 12.84 | 13.36 | 76,385 | +0.52(+4.04%) |
Mar 25, 2020 | 12.38 | 12.90 | 12.27 | 12.84 | 22,730 | +0.58(+4.70%) |
Mar 24, 2020 | 12.02 | 12.32 | 12.02 | 12.26 | 45,001 | +0.31(+2.61%) |
Mar 23, 2020 | 12.17 | 12.38 | 11.84 | 11.95 | 63,397 | -1.04(-7.99%) |
Mar 20, 2020 | 11.77 | 12.99 | 11.77 | 12.99 | 92,048 | +1.00(+8.35%) |
Mar 19, 2020 | 11.53 | 12.51 | 11.53 | 11.99 | 71,353 | +0.15(+1.28%) |
Mar 18, 2020 | 12.30 | 12.57 | 11.52 | 11.84 | 192,141 | -1.11(-8.60%) |
Mar 17, 2020 | 12.58 | 12.95 | 12.32 | 12.95 | 72,703 | +0.45(+3.62%) |
Mar 16, 2020 | 10.91 | 12.74 | 10.91 | 12.50 | 147,335 | -0.53(-4.06%) |
Mar 13, 2020 | 12.88 | 13.18 | 12.88 | 13.03 | 73,829 | +0.19(+1.47%) |
Mar 12, 2020 | 12.05 | 13.62 | 11.95 | 12.84 | 123,718 | -0.85(-6.19%) |
Mar 11, 2020 | 14.08 | 14.08 | 13.56 | 13.69 | 113,595 | -0.39(-2.74%) |
Mar 10, 2020 | 14.27 | 14.36 | 14.05 | 14.07 | 63,938 | -0.03(-0.20%) |
Mar 09, 2020 | 14.47 | 14.47 | 14.03 | 14.10 | 36,912 | -0.21(-1.45%) |
Mar 06, 2020 | 14.35 | 14.41 | 14.23 | 14.31 | 44,404 | -0.05(-0.33%) |
Mar 05, 2020 | 14.36 | 14.40 | 14.36 | 14.36 | 9,434 | -0.01(-0.07%) |
Mar 04, 2020 | 14.44 | 14.51 | 14.35 | 14.36 | 50,212 | +0.01(+0.07%) |
Mar 03, 2020 | 14.32 | 14.63 | 14.29 | 14.36 | 17,198 | +0.08(+0.59%) |