Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.37 | 13.59 | 12.85 | 13.51 | 85,168 | -0.10(-0.72%) |
May 28, 2020 | 15.30 | 15.35 | 13.47 | 13.61 | 71,900 | -1.26(-8.47%) |
May 27, 2020 | 14.17 | 15.13 | 13.94 | 14.87 | 106,099 | +1.12(+8.12%) |
May 26, 2020 | 13.17 | 14.02 | 12.86 | 13.75 | 55,453 | +1.26(+10.08%) |
May 22, 2020 | 12.60 | 12.77 | 12.14 | 12.49 | 39,482 | -0.35(-2.76%) |
May 21, 2020 | 12.48 | 12.91 | 12.31 | 12.85 | 46,590 | +0.37(+2.98%) |
May 20, 2020 | 12.17 | 12.62 | 12.14 | 12.47 | 106,598 | +0.67(+5.71%) |
May 19, 2020 | 12.69 | 12.69 | 11.77 | 11.80 | 38,031 | -1.12(-8.65%) |
May 18, 2020 | 11.97 | 12.95 | 11.97 | 12.92 | 52,344 | +1.65(+14.63%) |
May 15, 2020 | 11.25 | 11.74 | 11.03 | 11.27 | 56,854 | +0.06(+0.55%) |
May 14, 2020 | 11.28 | 11.52 | 10.77 | 11.21 | 69,663 | -0.50(-4.24%) |
May 13, 2020 | 12.07 | 12.13 | 11.08 | 11.70 | 60,574 | -0.59(-4.76%) |
May 12, 2020 | 13.62 | 13.62 | 12.23 | 12.29 | 72,091 | -1.23(-9.11%) |
May 11, 2020 | 13.61 | 13.84 | 13.01 | 13.52 | 107,705 | -0.38(-2.74%) |
May 08, 2020 | 13.25 | 14.34 | 13.25 | 13.90 | 91,711 | +1.10(+8.59%) |
May 07, 2020 | 12.27 | 13.08 | 12.27 | 12.80 | 60,660 | +0.94(+7.92%) |
May 06, 2020 | 12.53 | 12.60 | 11.75 | 11.86 | 43,049 | -0.74(-5.91%) |
May 05, 2020 | 13.48 | 13.48 | 12.46 | 12.61 | 48,788 | -0.43(-3.33%) |
May 04, 2020 | 12.93 | 13.63 | 12.72 | 13.04 | 32,465 | -0.08(-0.61%) |
May 01, 2020 | 13.07 | 13.98 | 12.71 | 13.12 | 48,845 | -0.47(-3.46%) |
Apr 30, 2020 | 13.84 | 14.45 | 13.47 | 13.59 | 49,623 | -0.68(-4.78%) |
Apr 29, 2020 | 14.12 | 14.64 | 13.66 | 14.27 | 133,831 | +0.76(+5.64%) |
Apr 28, 2020 | 13.76 | 13.78 | 13.12 | 13.51 | 52,072 | +0.33(+2.49%) |
Apr 27, 2020 | 12.06 | 13.38 | 11.99 | 13.18 | 71,829 | +1.37(+11.55%) |
Apr 24, 2020 | 11.86 | 12.06 | 11.28 | 11.82 | 41,399 | +0.05(+0.45%) |
Apr 23, 2020 | 11.75 | 12.63 | 11.60 | 11.76 | 35,594 | -0.04(-0.30%) |
Apr 22, 2020 | 12.48 | 12.48 | 11.56 | 11.80 | 43,851 | -0.38(-3.13%) |
Apr 21, 2020 | 11.76 | 12.30 | 11.76 | 12.18 | 58,929 | -0.19(-1.50%) |
Apr 20, 2020 | 11.79 | 12.76 | 11.79 | 12.37 | 51,261 | +0.13(+1.09%) |
Apr 17, 2020 | 11.34 | 12.43 | 11.34 | 12.23 | 70,383 | +1.35(+12.36%) |
Apr 16, 2020 | 10.79 | 11.29 | 10.22 | 10.89 | 106,411 | +0.10(+0.90%) |
Apr 15, 2020 | 11.26 | 11.59 | 10.62 | 10.79 | 67,171 | -0.93(-7.95%) |
Apr 14, 2020 | 12.27 | 12.30 | 11.44 | 11.72 | 48,008 | -0.24(-1.98%) |
Apr 13, 2020 | 12.91 | 12.91 | 11.65 | 11.96 | 45,069 | -1.21(-9.21%) |
Apr 09, 2020 | 12.72 | 13.43 | 12.44 | 13.17 | 82,436 | +1.06(+8.79%) |
Apr 08, 2020 | 11.68 | 12.29 | 11.68 | 12.11 | 55,993 | +0.68(+5.92%) |
Apr 07, 2020 | 12.47 | 13.16 | 10.89 | 11.43 | 60,474 | -0.86(-7.01%) |
Apr 06, 2020 | 11.81 | 12.31 | 11.81 | 12.29 | 71,477 | +1.28(+11.66%) |
Apr 03, 2020 | 11.82 | 12.16 | 10.82 | 11.01 | 60,036 | -1.07(-8.88%) |
Apr 02, 2020 | 11.86 | 12.58 | 11.40 | 12.08 | 72,640 | +0.07(+0.59%) |
Apr 01, 2020 | 12.43 | 12.92 | 11.89 | 12.01 | 122,938 | -1.14(-8.69%) |
Mar 31, 2020 | 12.85 | 13.32 | 12.37 | 13.16 | 80,757 | +0.15(+1.15%) |
Mar 30, 2020 | 12.67 | 13.15 | 12.51 | 13.01 | 72,735 | +0.63(+5.12%) |
Mar 27, 2020 | 13.02 | 13.08 | 12.36 | 12.37 | 56,284 | -1.20(-8.87%) |
Mar 26, 2020 | 13.61 | 13.61 | 12.57 | 13.58 | 60,269 | +1.33(+10.84%) |
Mar 25, 2020 | 12.15 | 12.93 | 11.82 | 12.25 | 83,283 | +0.11(+0.94%) |
Mar 24, 2020 | 11.50 | 12.30 | 10.55 | 12.14 | 218,305 | +0.86(+7.64%) |
Mar 23, 2020 | 11.85 | 12.49 | 10.75 | 11.27 | 115,558 | -0.63(-5.32%) |
Mar 20, 2020 | 12.51 | 13.88 | 11.71 | 11.91 | 123,029 | -0.56(-4.51%) |
Mar 19, 2020 | 11.79 | 13.72 | 11.57 | 12.47 | 104,394 | +0.62(+5.19%) |
Mar 18, 2020 | 12.59 | 13.86 | 11.86 | 11.86 | 77,585 | -1.72(-12.69%) |
Mar 17, 2020 | 11.69 | 13.66 | 11.10 | 13.58 | 88,681 | +2.09(+18.22%) |
Mar 16, 2020 | 13.40 | 13.40 | 11.26 | 11.49 | 72,830 | -1.70(-12.88%) |
Mar 13, 2020 | 12.80 | 13.49 | 11.80 | 13.18 | 83,118 | +1.25(+10.46%) |
Mar 12, 2020 | 12.52 | 12.85 | 11.52 | 11.93 | 183,180 | -1.58(-11.71%) |
Mar 11, 2020 | 14.67 | 14.87 | 13.27 | 13.52 | 78,535 | -1.64(-10.80%) |
Mar 10, 2020 | 15.24 | 16.58 | 14.21 | 15.15 | 72,514 | +0.38(+2.56%) |
Mar 09, 2020 | 16.19 | 16.80 | 14.63 | 14.78 | 80,719 | -2.38(-13.89%) |
Mar 06, 2020 | 16.63 | 17.97 | 16.63 | 17.16 | 61,742 | -0.04(-0.20%) |
Mar 05, 2020 | 17.97 | 18.22 | 16.89 | 17.19 | 126,437 | -1.28(-6.91%) |
Mar 04, 2020 | 17.77 | 18.57 | 17.50 | 18.47 | 47,126 | +0.85(+4.84%) |
Mar 03, 2020 | 18.13 | 18.50 | 17.38 | 17.62 | 61,225 | -0.62(-3.42%) |