Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.35 | 13.39 | 13.31 | 13.36 | 22,300 | +0.08(+0.63%) |
May 28, 2020 | 13.27 | 13.35 | 13.11 | 13.27 | 20,451 | +0.08(+0.59%) |
May 27, 2020 | 13.05 | 13.22 | 13.05 | 13.20 | 5,699 | +0.09(+0.67%) |
May 26, 2020 | 13.18 | 13.52 | 13.01 | 13.11 | 56,495 | +0.02(+0.13%) |
May 22, 2020 | 12.93 | 13.09 | 12.86 | 13.09 | 35,077 | +0.21(+1.63%) |
May 21, 2020 | 12.83 | 12.92 | 12.79 | 12.88 | 32,287 | +0.12(+0.98%) |
May 20, 2020 | 12.81 | 12.83 | 12.67 | 12.76 | 9,020 | +0.07(+0.57%) |
May 19, 2020 | 12.58 | 12.82 | 12.58 | 12.68 | 49,151 | +0.11(+0.86%) |
May 18, 2020 | 12.72 | 12.84 | 12.53 | 12.58 | 63,269 | +0.02(+0.13%) |
May 15, 2020 | 12.56 | 12.61 | 12.45 | 12.56 | 21,336 | +0.06(+0.46%) |
May 14, 2020 | 12.61 | 12.63 | 12.49 | 12.50 | 33,566 | -0.07(-0.59%) |
May 13, 2020 | 12.80 | 12.85 | 12.58 | 12.58 | 43,461 | -0.28(-2.19%) |
May 12, 2020 | 12.97 | 12.97 | 12.83 | 12.86 | 20,459 | -0.12(-0.96%) |
May 11, 2020 | 12.93 | 13.02 | 12.80 | 12.98 | 14,683 | -0.06(-0.44%) |
May 08, 2020 | 12.93 | 13.11 | 12.73 | 13.04 | 57,980 | +0.09(+0.67%) |
May 07, 2020 | 13.10 | 13.10 | 12.90 | 12.95 | 21,973 | -0.06(-0.44%) |
May 06, 2020 | 13.00 | 13.02 | 12.90 | 13.01 | 7,123 | +0.00(+0.00%) |
May 05, 2020 | 13.09 | 13.09 | 12.92 | 13.01 | 24,983 | +0.07(+0.51%) |
May 04, 2020 | 12.81 | 13.08 | 12.79 | 12.95 | 17,481 | +0.17(+1.29%) |
May 01, 2020 | 13.02 | 13.13 | 12.74 | 12.78 | 34,739 | -0.09(-0.71%) |
Apr 30, 2020 | 12.97 | 13.07 | 12.81 | 12.87 | 17,068 | -0.10(-0.76%) |
Apr 29, 2020 | 12.97 | 13.14 | 12.72 | 12.97 | 29,675 | +0.26(+2.08%) |
Apr 28, 2020 | 12.81 | 12.85 | 12.66 | 12.71 | 28,470 | +0.04(+0.33%) |
Apr 27, 2020 | 13.02 | 13.30 | 12.66 | 12.66 | 74,432 | -0.44(-3.34%) |
Apr 24, 2020 | 13.43 | 13.45 | 13.01 | 13.10 | 47,691 | -0.33(-2.46%) |
Apr 23, 2020 | 13.72 | 13.72 | 13.43 | 13.43 | 47,356 | -0.44(-3.16%) |
Apr 22, 2020 | 13.63 | 14.10 | 13.44 | 13.87 | 32,021 | +0.14(+1.02%) |
Apr 21, 2020 | 13.70 | 13.89 | 13.53 | 13.73 | 33,266 | +0.02(+0.12%) |
Apr 20, 2020 | 13.70 | 14.03 | 13.70 | 13.71 | 14,428 | -0.33(-2.35%) |
Apr 17, 2020 | 13.66 | 14.04 | 13.59 | 14.04 | 56,164 | +0.12(+0.89%) |
Apr 16, 2020 | 13.43 | 13.92 | 13.37 | 13.92 | 81,858 | +0.29(+2.12%) |
Apr 15, 2020 | 13.23 | 13.63 | 13.23 | 13.63 | 30,524 | +0.17(+1.23%) |
Apr 14, 2020 | 12.84 | 13.63 | 12.57 | 13.47 | 178,104 | +0.53(+4.09%) |
Apr 13, 2020 | 13.11 | 13.25 | 12.49 | 12.94 | 60,657 | -0.34(-2.56%) |
Apr 09, 2020 | 13.14 | 13.48 | 12.97 | 13.28 | 64,153 | +0.31(+2.40%) |
Apr 08, 2020 | 12.73 | 13.28 | 12.73 | 12.97 | 28,017 | +0.12(+0.96%) |
Apr 07, 2020 | 12.42 | 12.88 | 12.42 | 12.84 | 70,636 | +0.53(+4.31%) |
Apr 06, 2020 | 12.16 | 12.55 | 12.16 | 12.31 | 69,116 | +0.14(+1.15%) |
Apr 03, 2020 | 12.23 | 12.37 | 11.93 | 12.17 | 58,949 | -0.28(-2.28%) |
Apr 02, 2020 | 12.09 | 12.48 | 12.09 | 12.46 | 32,117 | +0.25(+2.06%) |
Apr 01, 2020 | 12.66 | 12.84 | 11.97 | 12.21 | 62,309 | -0.65(-5.06%) |
Mar 31, 2020 | 12.42 | 12.88 | 12.42 | 12.86 | 91,512 | +0.25(+1.99%) |
Mar 30, 2020 | 11.74 | 12.66 | 11.74 | 12.60 | 208,849 | +0.98(+8.42%) |
Mar 27, 2020 | 12.23 | 12.38 | 11.52 | 11.63 | 136,981 | -0.53(-4.33%) |
Mar 26, 2020 | 11.53 | 12.67 | 11.51 | 12.15 | 164,734 | +0.84(+7.42%) |
Mar 25, 2020 | 10.87 | 11.67 | 10.87 | 11.31 | 150,214 | +0.53(+4.96%) |
Mar 24, 2020 | 10.51 | 11.38 | 10.33 | 10.78 | 249,790 | +0.36(+3.48%) |
Mar 23, 2020 | 11.46 | 11.46 | 10.41 | 10.42 | 255,765 | -1.08(-9.38%) |
Mar 20, 2020 | 11.63 | 12.23 | 11.02 | 11.49 | 255,367 | -0.02(-0.14%) |
Mar 19, 2020 | 10.80 | 11.52 | 10.80 | 11.51 | 119,626 | +0.49(+4.40%) |
Mar 18, 2020 | 11.34 | 12.15 | 10.77 | 11.02 | 185,851 | -1.16(-9.52%) |
Mar 17, 2020 | 11.97 | 12.86 | 11.97 | 12.18 | 73,058 | +0.21(+1.79%) |
Mar 16, 2020 | 13.04 | 13.04 | 11.58 | 11.97 | 119,475 | -1.39(-10.41%) |
Mar 13, 2020 | 12.86 | 13.39 | 12.79 | 13.36 | 59,800 | +0.26(+2.01%) |
Mar 12, 2020 | 12.97 | 13.41 | 11.90 | 13.10 | 292,834 | -0.28(-2.09%) |
Mar 11, 2020 | 13.67 | 13.88 | 13.38 | 13.38 | 111,671 | -0.29(-2.14%) |
Mar 10, 2020 | 13.93 | 13.93 | 13.62 | 13.67 | 101,146 | -0.14(-1.01%) |
Mar 09, 2020 | 14.50 | 14.50 | 13.55 | 13.81 | 185,828 | -0.76(-5.23%) |
Mar 06, 2020 | 14.74 | 14.80 | 14.49 | 14.57 | 97,860 | -0.14(-0.95%) |
Mar 05, 2020 | 15.37 | 15.38 | 14.69 | 14.71 | 163,740 | -0.64(-4.16%) |
Mar 04, 2020 | 15.31 | 15.49 | 15.31 | 15.35 | 43,096 | +0.07(+0.43%) |
Mar 03, 2020 | 15.29 | 15.53 | 15.25 | 15.28 | 21,766 | +0.04(+0.27%) |