Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.31 | 13.51 | 12.94 | 13.27 | 202,809 | -0.30(-2.19%) |
May 28, 2020 | 14.26 | 14.26 | 13.46 | 13.57 | 215,700 | -0.58(-4.08%) |
May 27, 2020 | 13.99 | 14.26 | 13.56 | 14.15 | 243,269 | +0.83(+6.23%) |
May 26, 2020 | 13.16 | 13.46 | 13.03 | 13.32 | 253,814 | +0.76(+6.02%) |
May 22, 2020 | 12.77 | 12.77 | 12.29 | 12.56 | 136,894 | -0.08(-0.64%) |
May 21, 2020 | 12.63 | 12.90 | 12.55 | 12.64 | 122,656 | +0.01(+0.06%) |
May 20, 2020 | 12.37 | 12.76 | 12.33 | 12.63 | 201,397 | +0.62(+5.14%) |
May 19, 2020 | 12.31 | 12.57 | 12.01 | 12.02 | 208,898 | -0.47(-3.78%) |
May 18, 2020 | 12.05 | 12.63 | 11.96 | 12.49 | 597,637 | +1.04(+9.09%) |
May 15, 2020 | 11.24 | 11.50 | 10.85 | 11.45 | 1,261,445 | +0.20(+1.73%) |
May 14, 2020 | 10.73 | 11.34 | 10.31 | 11.25 | 436,604 | +0.33(+3.05%) |
May 13, 2020 | 11.65 | 11.65 | 10.71 | 10.92 | 304,381 | -0.88(-7.44%) |
May 12, 2020 | 12.73 | 12.73 | 11.75 | 11.80 | 297,952 | -0.95(-7.46%) |
May 11, 2020 | 12.94 | 13.07 | 12.44 | 12.75 | 356,626 | -0.54(-4.10%) |
May 08, 2020 | 12.88 | 13.32 | 12.81 | 13.29 | 172,686 | +0.78(+6.24%) |
May 07, 2020 | 12.39 | 12.84 | 12.33 | 12.51 | 246,126 | +0.35(+2.87%) |
May 06, 2020 | 12.66 | 12.68 | 11.93 | 12.16 | 332,188 | -0.50(-3.98%) |
May 05, 2020 | 13.46 | 13.56 | 12.55 | 12.67 | 183,718 | -0.50(-3.83%) |
May 04, 2020 | 13.33 | 13.47 | 12.90 | 13.17 | 179,553 | -0.47(-3.46%) |
May 01, 2020 | 13.82 | 13.82 | 13.24 | 13.64 | 223,975 | -0.58(-4.06%) |
Apr 30, 2020 | 14.30 | 14.60 | 13.94 | 14.22 | 300,028 | -0.59(-3.95%) |
Apr 29, 2020 | 14.11 | 15.22 | 13.86 | 14.81 | 309,729 | +1.37(+10.23%) |
Apr 28, 2020 | 13.69 | 13.94 | 13.30 | 13.43 | 230,044 | +0.28(+2.10%) |
Apr 27, 2020 | 12.77 | 13.46 | 12.77 | 13.15 | 257,456 | +0.47(+3.72%) |
Apr 24, 2020 | 12.95 | 13.05 | 12.53 | 12.68 | 264,810 | -0.20(-1.51%) |
Apr 23, 2020 | 12.66 | 13.14 | 12.42 | 12.88 | 337,554 | +0.94(+7.90%) |
Apr 22, 2020 | 12.61 | 13.03 | 11.41 | 11.94 | 411,895 | -0.40(-3.23%) |
Apr 21, 2020 | 11.54 | 12.62 | 11.45 | 12.33 | 283,636 | +0.36(+2.99%) |
Apr 20, 2020 | 11.87 | 12.36 | 11.74 | 11.98 | 182,145 | -0.28(-2.32%) |
Apr 17, 2020 | 11.52 | 12.33 | 11.51 | 12.26 | 201,221 | +0.93(+8.18%) |
Apr 16, 2020 | 11.72 | 11.84 | 11.06 | 11.33 | 312,388 | -0.43(-3.66%) |
Apr 15, 2020 | 11.88 | 12.09 | 11.37 | 11.76 | 259,479 | -0.65(-5.24%) |
Apr 14, 2020 | 13.33 | 13.50 | 12.15 | 12.42 | 225,188 | -0.50(-3.90%) |
Apr 13, 2020 | 13.53 | 13.74 | 12.78 | 12.92 | 338,675 | -0.77(-5.64%) |
Apr 09, 2020 | 12.39 | 13.75 | 12.39 | 13.69 | 259,152 | +1.72(+14.32%) |
Apr 08, 2020 | 11.98 | 12.17 | 11.70 | 11.98 | 444,670 | +0.24(+2.08%) |
Apr 07, 2020 | 12.31 | 12.46 | 11.53 | 11.73 | 361,637 | -0.12(-1.03%) |
Apr 06, 2020 | 11.41 | 12.18 | 11.41 | 11.85 | 384,235 | +0.95(+8.73%) |
Apr 03, 2020 | 11.88 | 12.43 | 10.69 | 10.90 | 407,854 | -1.15(-9.51%) |
Apr 02, 2020 | 11.84 | 12.24 | 11.60 | 12.05 | 281,495 | +0.06(+0.47%) |
Apr 01, 2020 | 12.31 | 12.74 | 11.82 | 11.99 | 284,606 | -0.94(-7.23%) |
Mar 31, 2020 | 12.71 | 13.17 | 12.37 | 12.93 | 245,599 | +0.05(+0.38%) |
Mar 30, 2020 | 12.24 | 13.00 | 11.97 | 12.88 | 237,390 | +0.67(+5.46%) |
Mar 27, 2020 | 11.81 | 12.67 | 11.54 | 12.21 | 271,451 | +0.06(+0.54%) |
Mar 26, 2020 | 11.29 | 12.17 | 11.23 | 12.15 | 391,022 | +0.78(+6.87%) |
Mar 25, 2020 | 11.16 | 11.85 | 10.65 | 11.37 | 299,427 | +0.18(+1.60%) |
Mar 24, 2020 | 10.85 | 11.24 | 10.61 | 11.19 | 457,681 | +0.92(+8.95%) |
Mar 23, 2020 | 10.63 | 10.76 | 10.08 | 10.27 | 804,258 | -0.37(-3.44%) |
Mar 20, 2020 | 11.92 | 12.20 | 10.36 | 10.63 | 649,663 | -1.41(-11.68%) |
Mar 19, 2020 | 13.30 | 14.19 | 11.81 | 12.04 | 441,556 | -1.41(-10.51%) |
Mar 18, 2020 | 13.81 | 13.94 | 12.82 | 13.46 | 401,224 | -0.83(-5.81%) |
Mar 17, 2020 | 12.71 | 14.37 | 12.29 | 14.29 | 307,212 | +1.81(+14.54%) |
Mar 16, 2020 | 14.15 | 14.71 | 12.32 | 12.47 | 408,002 | -3.50(-21.93%) |
Mar 13, 2020 | 15.21 | 16.03 | 14.84 | 15.98 | 223,729 | +1.56(+10.83%) |
Mar 12, 2020 | 14.89 | 15.86 | 14.18 | 14.42 | 293,806 | -1.47(-9.26%) |
Mar 11, 2020 | 16.37 | 16.55 | 15.68 | 15.89 | 282,880 | -0.92(-5.47%) |
Mar 10, 2020 | 16.91 | 17.16 | 15.94 | 16.81 | 224,407 | +0.28(+1.72%) |
Mar 09, 2020 | 17.64 | 17.64 | 16.51 | 16.52 | 219,029 | -2.09(-11.23%) |
Mar 06, 2020 | 18.21 | 18.73 | 18.21 | 18.61 | 234,553 | -0.13(-0.69%) |
Mar 05, 2020 | 19.29 | 19.33 | 18.42 | 18.74 | 449,512 | -0.92(-4.67%) |
Mar 04, 2020 | 19.88 | 19.94 | 19.06 | 19.66 | 185,920 | -0.20(-0.98%) |
Mar 03, 2020 | 20.26 | 20.46 | 19.56 | 19.85 | 216,561 | -0.42(-2.09%) |