Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.61 | 11.61 | 11.38 | 11.55 | 195,600 | -0.15(-1.28%) |
May 28, 2020 | 12.25 | 12.25 | 11.67 | 11.70 | 247,593 | -0.02(-0.17%) |
May 27, 2020 | 11.84 | 12.14 | 11.62 | 11.72 | 331,991 | +0.02(+0.17%) |
May 26, 2020 | 12.12 | 12.12 | 11.70 | 11.70 | 159,919 | +0.14(+1.21%) |
May 22, 2020 | 11.82 | 11.82 | 11.53 | 11.56 | 96,000 | -0.84(-6.77%) |
May 21, 2020 | 13.23 | 13.23 | 12.28 | 12.40 | 172,248 | -0.33(-2.59%) |
May 20, 2020 | 12.91 | 12.91 | 12.69 | 12.73 | 198,697 | +0.06(+0.50%) |
May 19, 2020 | 12.95 | 12.95 | 12.66 | 12.67 | 379,939 | -0.03(-0.26%) |
May 18, 2020 | 13.03 | 13.03 | 12.39 | 12.70 | 209,462 | +0.41(+3.33%) |
May 15, 2020 | 12.60 | 12.60 | 12.24 | 12.29 | 129,500 | -0.16(-1.31%) |
May 14, 2020 | 11.95 | 13.01 | 11.95 | 12.45 | 120,231 | +0.02(+0.19%) |
May 13, 2020 | 12.11 | 12.63 | 12.11 | 12.43 | 147,747 | -0.27(-2.13%) |
May 12, 2020 | 13.10 | 13.10 | 12.53 | 12.70 | 142,573 | -0.37(-2.79%) |
May 11, 2020 | 13.50 | 13.50 | 12.64 | 13.06 | 69,520 | -0.18(-1.40%) |
May 08, 2020 | 13.77 | 13.77 | 13.15 | 13.25 | 65,600 | +0.05(+0.38%) |
May 07, 2020 | 13.78 | 13.78 | 13.12 | 13.20 | 91,985 | -0.10(-0.75%) |
May 06, 2020 | 13.46 | 13.46 | 13.27 | 13.30 | 77,694 | -0.14(-1.04%) |
May 05, 2020 | 13.25 | 13.49 | 13.25 | 13.44 | 87,944 | +0.22(+1.66%) |
May 04, 2020 | 13.24 | 13.25 | 13.06 | 13.22 | 135,000 | -0.03(-0.23%) |
May 01, 2020 | 13.15 | 13.28 | 13.15 | 13.25 | 64,500 | -0.22(-1.63%) |
Apr 30, 2020 | 13.86 | 13.88 | 13.47 | 13.47 | 62,782 | -0.37(-2.67%) |
Apr 29, 2020 | 13.73 | 13.84 | 13.72 | 13.84 | 57,730 | +0.05(+0.40%) |
Apr 28, 2020 | 13.79 | 13.93 | 13.75 | 13.79 | 262,186 | +0.21(+1.58%) |
Apr 27, 2020 | 13.57 | 13.63 | 13.51 | 13.57 | 149,884 | +0.29(+2.18%) |
Apr 24, 2020 | 13.40 | 13.40 | 13.25 | 13.28 | 48,400 | +0.02(+0.15%) |
Apr 23, 2020 | 13.69 | 13.69 | 13.23 | 13.26 | 66,385 | -0.03(-0.23%) |
Apr 22, 2020 | 12.81 | 13.34 | 12.81 | 13.29 | 215,879 | +0.01(+0.11%) |
Apr 21, 2020 | 13.25 | 13.40 | 13.22 | 13.28 | 153,846 | -0.24(-1.81%) |
Apr 20, 2020 | 13.50 | 13.65 | 13.47 | 13.52 | 127,611 | -0.46(-3.31%) |
Apr 17, 2020 | 14.03 | 14.04 | 13.96 | 13.98 | 257,900 | +0.15(+1.11%) |
Apr 16, 2020 | 13.80 | 13.88 | 13.75 | 13.83 | 72,083 | -0.02(-0.14%) |
Apr 15, 2020 | 13.15 | 13.85 | 13.15 | 13.85 | 84,017 | -0.12(-0.86%) |
Apr 14, 2020 | 13.94 | 13.97 | 13.89 | 13.97 | 128,753 | +0.12(+0.87%) |
Apr 13, 2020 | 13.98 | 13.98 | 13.73 | 13.85 | 70,105 | -0.04(-0.29%) |
Apr 09, 2020 | 13.96 | 13.99 | 13.81 | 13.89 | 87,300 | +0.02(+0.14%) |
Apr 08, 2020 | 13.70 | 13.87 | 13.67 | 13.87 | 108,403 | +0.00(+0.00%) |
Apr 07, 2020 | 13.97 | 14.03 | 13.79 | 13.87 | 129,802 | +0.16(+1.17%) |
Apr 06, 2020 | 13.57 | 13.78 | 13.57 | 13.71 | 130,573 | +0.59(+4.50%) |
Apr 03, 2020 | 13.18 | 13.25 | 12.98 | 13.12 | 153,000 | -0.16(-1.20%) |
Apr 02, 2020 | 13.15 | 13.28 | 13.02 | 13.28 | 110,204 | +0.45(+3.51%) |
Apr 01, 2020 | 13.20 | 13.20 | 12.83 | 12.83 | 324,493 | -0.24(-1.84%) |
Mar 31, 2020 | 14.01 | 14.01 | 13.02 | 13.07 | 155,388 | +0.17(+1.32%) |
Mar 30, 2020 | 12.23 | 12.94 | 12.23 | 12.90 | 191,372 | +0.10(+0.78%) |
Mar 27, 2020 | 12.68 | 12.92 | 12.68 | 12.80 | 116,300 | -0.55(-4.12%) |
Mar 26, 2020 | 13.04 | 13.90 | 12.05 | 13.35 | 141,859 | +0.33(+2.53%) |
Mar 25, 2020 | 12.77 | 13.04 | 12.65 | 13.02 | 107,968 | +0.50(+4.04%) |
Mar 24, 2020 | 12.65 | 12.76 | 12.32 | 12.52 | 147,536 | +0.61(+5.08%) |
Mar 23, 2020 | 11.74 | 12.05 | 11.40 | 11.91 | 184,779 | -0.24(-2.02%) |
Mar 20, 2020 | 13.16 | 13.16 | 12.07 | 12.15 | 123,300 | -0.19(-1.50%) |
Mar 19, 2020 | 11.64 | 12.51 | 11.64 | 12.34 | 330,280 | -0.09(-0.72%) |
Mar 18, 2020 | 12.42 | 12.62 | 12.11 | 12.43 | 163,131 | -0.70(-5.33%) |
Mar 17, 2020 | 12.44 | 13.17 | 12.44 | 13.13 | 271,247 | +0.61(+4.87%) |
Mar 16, 2020 | 11.64 | 12.87 | 11.64 | 12.52 | 214,132 | -0.58(-4.43%) |
Mar 13, 2020 | 13.90 | 13.90 | 12.56 | 13.10 | 439,900 | +0.40(+3.15%) |
Mar 12, 2020 | 13.00 | 13.00 | 12.40 | 12.70 | 372,961 | -0.93(-6.83%) |
Mar 11, 2020 | 14.22 | 14.25 | 13.60 | 13.63 | 128,853 | -0.30(-2.15%) |
Mar 10, 2020 | 13.40 | 14.37 | 13.40 | 13.93 | 179,909 | +0.10(+0.72%) |
Mar 09, 2020 | 13.26 | 13.90 | 13.26 | 13.83 | 141,275 | -0.49(-3.42%) |
Mar 06, 2020 | 14.16 | 14.32 | 14.02 | 14.32 | 73,900 | -0.30(-2.05%) |
Mar 05, 2020 | 14.50 | 14.67 | 14.50 | 14.62 | 182,188 | +0.23(+1.60%) |
Mar 04, 2020 | 14.23 | 14.45 | 14.23 | 14.39 | 113,778 | +0.38(+2.75%) |
Mar 03, 2020 | 14.26 | 14.26 | 13.85 | 14.01 | 196,424 | -0.15(-1.09%) |