Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.59 | 13.76 | 13.59 | 13.76 | 11,000 | +0.17(+1.24%) |
May 28, 2020 | 13.31 | 13.59 | 13.31 | 13.59 | 1,024 | +0.49(+3.75%) |
May 27, 2020 | 13.02 | 13.11 | 13.02 | 13.10 | 682 | -0.12(-0.89%) |
May 26, 2020 | 13.10 | 13.22 | 13.00 | 13.22 | 2,181 | +0.16(+1.21%) |
May 22, 2020 | 13.06 | 13.06 | 13.06 | 13.06 | 200 | -0.22(-1.66%) |
May 21, 2020 | 13.28 | 13.28 | 13.28 | 13.28 | 275 | -0.08(-0.60%) |
May 20, 2020 | 13.45 | 13.45 | 13.36 | 13.36 | 404 | -0.16(-1.18%) |
May 19, 2020 | 13.28 | 13.55 | 13.28 | 13.52 | 3,217 | +0.34(+2.58%) |
May 18, 2020 | 13.39 | 13.39 | 12.55 | 13.18 | 684 | +0.27(+2.09%) |
May 15, 2020 | 13.02 | 13.10 | 12.91 | 12.91 | 3,200 | -0.09(-0.69%) |
May 14, 2020 | 13.06 | 13.06 | 12.52 | 13.00 | 8,097 | -0.58(-4.27%) |
May 13, 2020 | 13.63 | 13.63 | 13.40 | 13.58 | 1,013 | -0.07(-0.51%) |
May 12, 2020 | 13.67 | 13.67 | 13.65 | 13.65 | 305 | +0.11(+0.81%) |
May 11, 2020 | 13.38 | 13.54 | 13.34 | 13.54 | 940 | -0.16(-1.17%) |
May 08, 2020 | 13.52 | 13.74 | 13.52 | 13.70 | 1,600 | +0.29(+2.16%) |
May 07, 2020 | 13.60 | 13.60 | 13.41 | 13.41 | 1,334 | -0.09(-0.67%) |
May 06, 2020 | 13.23 | 13.56 | 13.23 | 13.50 | 4,162 | +0.32(+2.43%) |
May 05, 2020 | 13.30 | 13.34 | 13.18 | 13.18 | 3,137 | +0.23(+1.78%) |
May 04, 2020 | 13.03 | 13.08 | 12.83 | 12.95 | 1,106 | -0.27(-2.02%) |
May 01, 2020 | 13.22 | 13.22 | 13.22 | 13.22 | 300 | -0.10(-0.77%) |
Apr 30, 2020 | 13.68 | 13.68 | 13.15 | 13.32 | 1,722 | -0.41(-2.99%) |
Apr 29, 2020 | 13.76 | 13.79 | 13.73 | 13.73 | 379 | +0.37(+2.77%) |
Apr 28, 2020 | 13.83 | 13.83 | 13.34 | 13.36 | 1,992 | -0.14(-1.04%) |
Apr 27, 2020 | 12.97 | 13.50 | 12.97 | 13.50 | 6,120 | +0.74(+5.80%) |
Apr 24, 2020 | 12.80 | 12.80 | 12.56 | 12.76 | 2,800 | +0.02(+0.18%) |
Apr 23, 2020 | 12.84 | 12.84 | 12.74 | 12.74 | 3,525 | -0.25(-1.95%) |
Apr 22, 2020 | 12.80 | 12.99 | 12.75 | 12.99 | 664 | +0.21(+1.64%) |
Apr 21, 2020 | 13.34 | 13.47 | 12.75 | 12.78 | 1,023 | -0.51(-3.84%) |
Apr 20, 2020 | 13.12 | 13.29 | 13.01 | 13.29 | 888 | -0.10(-0.75%) |
Apr 17, 2020 | 13.70 | 13.70 | 13.27 | 13.39 | 1,800 | +0.04(+0.30%) |
Apr 16, 2020 | 13.27 | 13.65 | 13.27 | 13.35 | 3,155 | -0.16(-1.15%) |
Apr 15, 2020 | 13.52 | 13.64 | 13.46 | 13.51 | 644 | -0.46(-3.26%) |
Apr 14, 2020 | 14.14 | 14.14 | 13.96 | 13.96 | 4,551 | +0.05(+0.36%) |
Apr 13, 2020 | 13.85 | 13.93 | 13.83 | 13.91 | 1,666 | +0.05(+0.36%) |
Apr 09, 2020 | 13.95 | 13.95 | 13.74 | 13.86 | 1,900 | -0.03(-0.23%) |
Apr 08, 2020 | 13.73 | 13.89 | 13.73 | 13.89 | 507 | +0.14(+1.04%) |
Apr 07, 2020 | 14.05 | 14.27 | 13.75 | 13.75 | 5,191 | +0.05(+0.36%) |
Apr 06, 2020 | 13.33 | 13.70 | 13.20 | 13.70 | 3,928 | +0.95(+7.45%) |
Apr 03, 2020 | 12.84 | 12.84 | 12.65 | 12.75 | 3,700 | +0.10(+0.79%) |
Apr 02, 2020 | 12.91 | 12.96 | 12.65 | 12.65 | 1,775 | +0.15(+1.20%) |
Apr 01, 2020 | 12.97 | 13.11 | 12.50 | 12.50 | 1,974 | -1.07(-7.89%) |
Mar 31, 2020 | 13.22 | 13.69 | 13.22 | 13.57 | 11,650 | +0.51(+3.91%) |
Mar 30, 2020 | 13.14 | 13.17 | 12.69 | 13.06 | 9,861 | -0.59(-4.32%) |
Mar 27, 2020 | 13.32 | 14.05 | 13.01 | 13.65 | 5,100 | +0.37(+2.75%) |
Mar 26, 2020 | 13.67 | 13.82 | 13.20 | 13.29 | 1,576 | +0.39(+3.06%) |
Mar 25, 2020 | 11.55 | 13.00 | 11.45 | 12.89 | 3,114 | +2.39(+22.76%) |
Mar 24, 2020 | 10.39 | 10.77 | 10.19 | 10.50 | 2,713 | +0.68(+6.92%) |
Mar 23, 2020 | 11.82 | 11.82 | 9.820 | 9.820 | 13,601 | -2.37(-19.44%) |
Mar 20, 2020 | 11.22 | 12.62 | 11.20 | 12.19 | 7,200 | +1.51(+14.15%) |
Mar 19, 2020 | 10.41 | 11.20 | 10.24 | 10.68 | 6,538 | +0.13(+1.22%) |
Mar 18, 2020 | 11.09 | 11.51 | 10.42 | 10.55 | 5,165 | -1.41(-11.79%) |
Mar 17, 2020 | 11.61 | 11.96 | 11.54 | 11.96 | 2,627 | -0.01(-0.08%) |
Mar 16, 2020 | 10.66 | 11.97 | 10.66 | 11.97 | 2,114 | -0.16(-1.32%) |
Mar 13, 2020 | 11.80 | 12.13 | 11.45 | 12.13 | 26,400 | +0.66(+5.76%) |
Mar 12, 2020 | 10.94 | 12.27 | 10.44 | 11.47 | 5,842 | -1.53(-11.78%) |
Mar 11, 2020 | 13.56 | 13.56 | 12.99 | 13.00 | 3,955 | -0.60(-4.44%) |
Mar 10, 2020 | 13.90 | 14.12 | 13.49 | 13.60 | 12,872 | -0.87(-6.01%) |
Mar 09, 2020 | 14.34 | 14.47 | 13.80 | 14.47 | 3,773 | -0.78(-5.09%) |
Mar 06, 2020 | 15.13 | 15.28 | 15.13 | 15.25 | 2,800 | -0.42(-2.68%) |
Mar 05, 2020 | 15.79 | 15.79 | 15.67 | 15.67 | 2,297 | -0.01(-0.06%) |
Mar 04, 2020 | 15.69 | 15.69 | 15.54 | 15.68 | 611 | +0.40(+2.62%) |
Mar 03, 2020 | 15.11 | 15.56 | 15.11 | 15.28 | 4,605 | +0.01(+0.06%) |