Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.44 | 14.66 | 13.88 | 14.07 | 262,664 | -0.59(-4.00%) |
May 28, 2020 | 15.77 | 15.85 | 14.58 | 14.66 | 76,206 | -0.84(-5.40%) |
May 27, 2020 | 14.84 | 15.59 | 14.63 | 15.50 | 77,294 | +1.01(+6.97%) |
May 26, 2020 | 13.82 | 14.66 | 13.82 | 14.49 | 69,558 | +0.89(+6.54%) |
May 22, 2020 | 13.12 | 13.64 | 12.92 | 13.60 | 76,436 | +0.54(+4.17%) |
May 21, 2020 | 12.61 | 13.20 | 12.51 | 13.06 | 79,857 | +0.41(+3.21%) |
May 20, 2020 | 11.95 | 12.79 | 11.95 | 12.65 | 83,346 | +0.92(+7.88%) |
May 19, 2020 | 12.68 | 12.93 | 11.70 | 11.73 | 102,302 | -0.85(-6.79%) |
May 18, 2020 | 12.42 | 12.83 | 12.17 | 12.58 | 91,986 | +0.61(+5.12%) |
May 15, 2020 | 11.63 | 12.04 | 11.33 | 11.97 | 79,795 | +0.32(+2.74%) |
May 14, 2020 | 11.09 | 11.66 | 10.77 | 11.65 | 76,568 | +0.30(+2.66%) |
May 13, 2020 | 11.76 | 11.92 | 10.79 | 11.35 | 123,243 | -0.41(-3.45%) |
May 12, 2020 | 12.55 | 12.75 | 11.75 | 11.75 | 88,974 | -0.79(-6.33%) |
May 11, 2020 | 12.19 | 12.89 | 11.82 | 12.55 | 97,885 | +0.28(+2.25%) |
May 08, 2020 | 12.19 | 12.35 | 11.91 | 12.27 | 94,387 | +0.29(+2.38%) |
May 07, 2020 | 12.03 | 12.26 | 11.79 | 11.98 | 96,610 | +0.31(+2.66%) |
May 06, 2020 | 11.94 | 11.97 | 11.38 | 11.67 | 99,389 | -0.11(-0.95%) |
May 05, 2020 | 12.76 | 12.76 | 11.65 | 11.79 | 78,241 | -0.46(-3.74%) |
May 04, 2020 | 12.08 | 12.30 | 11.84 | 12.24 | 78,280 | +0.16(+1.36%) |
May 01, 2020 | 12.67 | 12.79 | 11.68 | 12.08 | 118,940 | -0.86(-6.67%) |
Apr 30, 2020 | 13.28 | 13.28 | 12.74 | 12.94 | 98,955 | -0.54(-3.97%) |
Apr 29, 2020 | 12.83 | 13.82 | 12.68 | 13.48 | 131,262 | +1.17(+9.54%) |
Apr 28, 2020 | 13.06 | 13.36 | 12.24 | 12.30 | 167,118 | -0.35(-2.80%) |
Apr 27, 2020 | 12.11 | 12.83 | 12.11 | 12.66 | 82,807 | +0.57(+4.71%) |
Apr 24, 2020 | 12.03 | 12.29 | 11.79 | 12.09 | 59,759 | +0.10(+0.86%) |
Apr 23, 2020 | 11.92 | 12.55 | 11.92 | 11.98 | 75,982 | -0.02(-0.14%) |
Apr 22, 2020 | 12.20 | 13.00 | 11.74 | 12.00 | 78,163 | -0.07(-0.57%) |
Apr 21, 2020 | 12.09 | 12.42 | 11.67 | 12.07 | 101,951 | +0.41(+3.48%) |
Apr 20, 2020 | 11.98 | 12.32 | 11.61 | 11.67 | 90,686 | -0.32(-2.67%) |
Apr 17, 2020 | 11.87 | 12.77 | 11.78 | 11.98 | 173,719 | +0.28(+2.36%) |
Apr 16, 2020 | 12.59 | 12.62 | 11.50 | 11.71 | 100,166 | -0.79(-6.29%) |
Apr 15, 2020 | 14.32 | 14.32 | 12.43 | 12.49 | 139,729 | -1.53(-10.90%) |
Apr 14, 2020 | 14.11 | 15.78 | 13.83 | 14.02 | 170,986 | -0.04(-0.31%) |
Apr 13, 2020 | 15.00 | 15.00 | 13.43 | 14.07 | 95,409 | -0.41(-2.86%) |
Apr 09, 2020 | 12.86 | 14.56 | 12.86 | 14.48 | 92,303 | +1.80(+14.24%) |
Apr 08, 2020 | 12.08 | 13.05 | 11.80 | 12.68 | 120,853 | +0.66(+5.46%) |
Apr 07, 2020 | 12.07 | 12.72 | 11.63 | 12.02 | 68,937 | +0.21(+1.75%) |
Apr 06, 2020 | 11.08 | 11.91 | 10.96 | 11.81 | 69,330 | +1.18(+11.13%) |
Apr 03, 2020 | 11.60 | 11.74 | 10.62 | 10.63 | 112,107 | -1.32(-11.05%) |
Apr 02, 2020 | 12.31 | 12.44 | 11.29 | 11.95 | 104,519 | -0.36(-2.94%) |
Apr 01, 2020 | 13.22 | 13.48 | 12.03 | 12.31 | 89,011 | -1.17(-8.65%) |
Mar 31, 2020 | 13.15 | 13.77 | 13.08 | 13.48 | 172,473 | +0.16(+1.23%) |
Mar 30, 2020 | 14.45 | 14.50 | 13.11 | 13.31 | 87,501 | -0.96(-6.72%) |
Mar 27, 2020 | 13.91 | 14.51 | 13.36 | 14.27 | 122,530 | -0.03(-0.18%) |
Mar 26, 2020 | 12.58 | 14.43 | 12.47 | 14.30 | 66,206 | +1.81(+14.52%) |
Mar 25, 2020 | 12.33 | 13.01 | 12.11 | 12.49 | 105,623 | +0.30(+2.48%) |
Mar 24, 2020 | 12.22 | 12.51 | 11.73 | 12.18 | 128,699 | +0.51(+4.36%) |
Mar 23, 2020 | 11.69 | 11.87 | 10.76 | 11.67 | 69,333 | -0.07(-0.59%) |
Mar 20, 2020 | 11.66 | 12.09 | 10.99 | 11.74 | 141,176 | +0.00(+0.00%) |
Mar 19, 2020 | 11.77 | 12.93 | 11.42 | 11.74 | 94,514 | -0.07(-0.58%) |
Mar 18, 2020 | 12.02 | 12.72 | 11.37 | 11.81 | 128,515 | -0.73(-5.79%) |
Mar 17, 2020 | 11.71 | 12.74 | 10.91 | 12.54 | 87,240 | +0.87(+7.48%) |
Mar 16, 2020 | 12.13 | 13.19 | 11.29 | 11.67 | 104,182 | -1.21(-9.39%) |
Mar 13, 2020 | 12.14 | 12.99 | 11.59 | 12.87 | 96,337 | +0.97(+8.11%) |
Mar 12, 2020 | 12.14 | 12.75 | 11.38 | 11.91 | 134,628 | -0.91(-7.07%) |
Mar 11, 2020 | 12.74 | 12.93 | 12.36 | 12.81 | 73,661 | -0.18(-1.38%) |
Mar 10, 2020 | 13.17 | 13.28 | 12.06 | 12.99 | 141,106 | +0.00(+0.00%) |
Mar 09, 2020 | 13.50 | 13.81 | 12.85 | 12.99 | 100,199 | -1.14(-8.04%) |
Mar 06, 2020 | 13.68 | 14.34 | 13.68 | 14.13 | 106,989 | +0.14(+0.98%) |
Mar 05, 2020 | 15.02 | 15.10 | 13.82 | 13.99 | 130,362 | -1.34(-8.75%) |
Mar 04, 2020 | 15.04 | 15.44 | 14.83 | 15.33 | 130,035 | +0.39(+2.63%) |
Mar 03, 2020 | 15.68 | 15.82 | 14.89 | 14.94 | 134,294 | -0.85(-5.36%) |