Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.60 | 14.77 | 14.56 | 14.70 | 9,300 | -0.11(-0.74%) |
May 28, 2020 | 15.37 | 15.37 | 14.66 | 14.81 | 94,940 | -0.30(-1.99%) |
May 27, 2020 | 14.80 | 15.11 | 14.72 | 15.11 | 1,156,064 | +0.56(+3.86%) |
May 26, 2020 | 14.38 | 14.62 | 14.05 | 14.55 | 40,435 | +0.71(+5.12%) |
May 22, 2020 | 13.88 | 13.88 | 13.69 | 13.84 | 46,300 | +0.02(+0.14%) |
May 21, 2020 | 13.75 | 13.98 | 13.73 | 13.82 | 739,961 | +0.00(+0.00%) |
May 20, 2020 | 13.76 | 13.97 | 13.76 | 13.82 | 168,545 | +0.33(+2.45%) |
May 19, 2020 | 13.72 | 13.79 | 13.49 | 13.49 | 83,537 | -0.23(-1.68%) |
May 18, 2020 | 13.35 | 13.78 | 13.35 | 13.72 | 37,656 | +0.95(+7.44%) |
May 15, 2020 | 12.54 | 12.84 | 12.54 | 12.77 | 56,000 | +0.06(+0.47%) |
May 14, 2020 | 12.30 | 12.73 | 11.99 | 12.71 | 359,983 | +0.20(+1.60%) |
May 13, 2020 | 12.76 | 12.80 | 12.37 | 12.51 | 179,945 | -0.40(-3.10%) |
May 12, 2020 | 13.38 | 13.48 | 12.91 | 12.91 | 78,149 | -0.52(-3.87%) |
May 11, 2020 | 13.62 | 13.62 | 13.29 | 13.43 | 31,905 | -0.27(-1.97%) |
May 08, 2020 | 13.56 | 13.70 | 13.50 | 13.70 | 39,500 | +0.41(+3.09%) |
May 07, 2020 | 13.19 | 13.44 | 13.01 | 13.29 | 58,553 | +0.20(+1.53%) |
May 06, 2020 | 13.48 | 13.48 | 13.04 | 13.09 | 260,377 | -0.22(-1.65%) |
May 05, 2020 | 13.54 | 13.63 | 13.30 | 13.31 | 59,704 | +0.04(+0.30%) |
May 04, 2020 | 13.13 | 13.27 | 13.00 | 13.27 | 126,159 | -0.04(-0.30%) |
May 01, 2020 | 13.46 | 13.48 | 13.17 | 13.31 | 37,100 | -0.49(-3.55%) |
Apr 30, 2020 | 14.42 | 14.42 | 13.78 | 13.80 | 53,746 | -0.47(-3.29%) |
Apr 29, 2020 | 14.17 | 14.39 | 14.06 | 14.27 | 154,751 | +0.57(+4.16%) |
Apr 28, 2020 | 13.75 | 13.90 | 13.57 | 13.70 | 79,153 | +0.28(+2.09%) |
Apr 27, 2020 | 13.12 | 13.51 | 13.03 | 13.42 | 168,689 | +0.55(+4.27%) |
Apr 24, 2020 | 12.94 | 12.95 | 12.67 | 12.87 | 17,700 | +0.16(+1.26%) |
Apr 23, 2020 | 12.76 | 12.97 | 12.71 | 12.71 | 95,456 | +0.16(+1.27%) |
Apr 22, 2020 | 12.59 | 12.75 | 12.48 | 12.55 | 32,788 | +0.17(+1.37%) |
Apr 21, 2020 | 12.49 | 12.50 | 12.26 | 12.38 | 167,312 | -0.31(-2.44%) |
Apr 20, 2020 | 13.09 | 13.09 | 12.62 | 12.69 | 46,947 | -0.42(-3.21%) |
Apr 17, 2020 | 12.86 | 13.16 | 12.66 | 13.11 | 146,500 | +0.64(+5.14%) |
Apr 16, 2020 | 12.72 | 12.72 | 12.24 | 12.47 | 67,438 | -0.14(-1.15%) |
Apr 15, 2020 | 12.92 | 12.92 | 12.46 | 12.61 | 53,398 | -0.58(-4.36%) |
Apr 14, 2020 | 13.24 | 13.39 | 13.05 | 13.19 | 40,017 | +0.19(+1.46%) |
Apr 13, 2020 | 13.46 | 13.46 | 12.87 | 13.00 | 45,695 | -0.46(-3.43%) |
Apr 09, 2020 | 13.38 | 13.71 | 13.26 | 13.46 | 120,100 | +0.32(+2.45%) |
Apr 08, 2020 | 13.18 | 13.18 | 12.70 | 13.14 | 25,699 | +0.50(+3.96%) |
Apr 07, 2020 | 13.05 | 13.32 | 12.63 | 12.64 | 66,140 | +0.16(+1.28%) |
Apr 06, 2020 | 12.30 | 12.63 | 12.28 | 12.48 | 134,987 | +0.84(+7.22%) |
Apr 03, 2020 | 12.09 | 12.09 | 11.51 | 11.64 | 27,000 | -0.35(-2.92%) |
Apr 02, 2020 | 11.92 | 12.19 | 11.70 | 11.99 | 53,606 | +0.06(+0.50%) |
Apr 01, 2020 | 12.09 | 12.09 | 11.71 | 11.93 | 123,771 | -0.38(-3.09%) |
Mar 31, 2020 | 12.08 | 12.54 | 12.08 | 12.31 | 197,920 | +0.15(+1.23%) |
Mar 30, 2020 | 11.87 | 12.18 | 11.68 | 12.16 | 48,282 | +0.26(+2.18%) |
Mar 27, 2020 | 12.05 | 12.15 | 11.82 | 11.90 | 118,200 | -0.55(-4.44%) |
Mar 26, 2020 | 11.79 | 12.45 | 11.76 | 12.45 | 1,224,624 | +0.74(+6.34%) |
Mar 25, 2020 | 11.41 | 12.16 | 11.24 | 11.71 | 888,337 | +0.39(+3.45%) |
Mar 24, 2020 | 10.56 | 11.32 | 10.56 | 11.32 | 97,712 | +1.30(+12.97%) |
Mar 23, 2020 | 10.36 | 10.49 | 9.770 | 10.02 | 1,323,071 | -0.33(-3.19%) |
Mar 20, 2020 | 11.21 | 11.25 | 10.35 | 10.35 | 37,800 | -0.78(-7.01%) |
Mar 19, 2020 | 10.30 | 11.13 | 10.10 | 11.13 | 36,501 | +0.57(+5.40%) |
Mar 18, 2020 | 10.97 | 11.11 | 9.890 | 10.56 | 78,241 | -1.66(-13.58%) |
Mar 17, 2020 | 11.42 | 12.40 | 11.17 | 12.22 | 291,776 | +0.91(+8.05%) |
Mar 16, 2020 | 11.67 | 12.19 | 11.00 | 11.31 | 94,625 | -1.58(-12.26%) |
Mar 13, 2020 | 12.78 | 12.92 | 12.03 | 12.89 | 316,600 | +0.89(+7.42%) |
Mar 12, 2020 | 12.28 | 12.66 | 11.05 | 12.00 | 733,042 | -1.40(-10.45%) |
Mar 11, 2020 | 13.75 | 13.75 | 13.23 | 13.40 | 86,450 | -0.82(-5.77%) |
Mar 10, 2020 | 14.20 | 14.22 | 13.50 | 14.22 | 35,352 | +0.71(+5.26%) |
Mar 09, 2020 | 14.28 | 14.81 | 13.37 | 13.51 | 78,702 | -1.72(-11.28%) |
Mar 06, 2020 | 15.01 | 15.36 | 14.98 | 15.23 | 30,200 | -0.37(-2.39%) |
Mar 05, 2020 | 15.79 | 15.95 | 15.51 | 15.60 | 52,707 | -0.66(-4.06%) |
Mar 04, 2020 | 16.09 | 16.28 | 15.89 | 16.26 | 22,731 | +0.56(+3.57%) |
Mar 03, 2020 | 15.99 | 16.49 | 15.60 | 15.70 | 360,793 | -0.30(-1.88%) |