Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.55 | 13.62 | 13.35 | 13.51 | 117,116 | +0.02(+0.16%) |
May 28, 2020 | 13.57 | 13.57 | 13.48 | 13.48 | 83,210 | -0.09(-0.65%) |
May 27, 2020 | 13.62 | 13.62 | 13.51 | 13.57 | 76,711 | -0.02(-0.16%) |
May 26, 2020 | 13.51 | 13.66 | 13.46 | 13.59 | 151,563 | +0.13(+0.98%) |
May 22, 2020 | 13.40 | 13.51 | 13.37 | 13.46 | 41,163 | +0.09(+0.66%) |
May 21, 2020 | 13.37 | 13.42 | 13.33 | 13.37 | 67,453 | +0.02(+0.16%) |
May 20, 2020 | 13.51 | 13.55 | 13.35 | 13.35 | 104,871 | -0.13(-0.98%) |
May 19, 2020 | 13.35 | 13.48 | 13.33 | 13.48 | 80,452 | +0.11(+0.82%) |
May 18, 2020 | 13.33 | 13.40 | 13.29 | 13.37 | 87,286 | +0.13(+1.00%) |
May 15, 2020 | 13.33 | 13.37 | 13.20 | 13.24 | 124,174 | -0.04(-0.33%) |
May 14, 2020 | 13.40 | 13.46 | 13.19 | 13.29 | 137,536 | -0.21(-1.56%) |
May 13, 2020 | 13.54 | 13.56 | 13.45 | 13.50 | 85,916 | -0.07(-0.48%) |
May 12, 2020 | 13.39 | 13.58 | 13.33 | 13.56 | 220,002 | +0.22(+1.64%) |
May 11, 2020 | 13.37 | 13.41 | 13.32 | 13.34 | 101,578 | +0.04(+0.33%) |
May 08, 2020 | 13.32 | 13.41 | 13.26 | 13.30 | 108,110 | -0.02(-0.16%) |
May 07, 2020 | 13.19 | 13.32 | 13.17 | 13.32 | 147,510 | +0.13(+0.99%) |
May 06, 2020 | 13.19 | 13.21 | 13.17 | 13.19 | 57,564 | +0.07(+0.50%) |
May 05, 2020 | 13.17 | 13.23 | 13.13 | 13.13 | 133,285 | -0.07(-0.50%) |
May 04, 2020 | 13.19 | 13.30 | 13.17 | 13.19 | 138,504 | +0.00(+0.00%) |
May 01, 2020 | 13.15 | 13.21 | 13.15 | 13.19 | 81,139 | +0.02(+0.17%) |
Apr 30, 2020 | 13.23 | 13.26 | 13.13 | 13.17 | 154,877 | -0.04(-0.33%) |
Apr 29, 2020 | 13.23 | 13.23 | 13.19 | 13.21 | 81,916 | +0.02(+0.17%) |
Apr 28, 2020 | 13.15 | 13.21 | 13.15 | 13.19 | 58,637 | +0.07(+0.50%) |
Apr 27, 2020 | 13.17 | 13.23 | 13.04 | 13.13 | 85,982 | -0.04(-0.33%) |
Apr 24, 2020 | 13.15 | 13.19 | 13.14 | 13.17 | 61,816 | +0.04(+0.33%) |
Apr 23, 2020 | 13.15 | 13.17 | 13.08 | 13.13 | 168,356 | -0.02(-0.17%) |
Apr 22, 2020 | 13.06 | 13.17 | 13.04 | 13.15 | 192,571 | +0.11(+0.84%) |
Apr 21, 2020 | 13.04 | 13.10 | 12.99 | 13.04 | 155,675 | +0.00(+0.00%) |
Apr 20, 2020 | 13.02 | 13.13 | 12.97 | 13.04 | 134,383 | +0.02(+0.17%) |
Apr 17, 2020 | 12.99 | 13.08 | 12.95 | 13.02 | 118,367 | +0.09(+0.68%) |
Apr 16, 2020 | 12.93 | 12.97 | 12.91 | 12.93 | 108,532 | +0.00(+0.00%) |
Apr 15, 2020 | 12.93 | 13.02 | 12.88 | 12.93 | 160,874 | -0.02(-0.17%) |
Apr 14, 2020 | 12.88 | 13.06 | 12.88 | 12.95 | 95,727 | +0.10(+0.75%) |
Apr 13, 2020 | 12.94 | 13.05 | 12.78 | 12.85 | 136,780 | +0.07(+0.51%) |
Apr 09, 2020 | 12.83 | 13.11 | 12.74 | 12.79 | 326,594 | -0.07(-0.51%) |
Apr 08, 2020 | 12.83 | 12.88 | 12.74 | 12.85 | 113,824 | +0.00(+0.00%) |
Apr 07, 2020 | 12.79 | 13.03 | 12.79 | 12.85 | 116,297 | +0.00(+0.00%) |
Apr 06, 2020 | 12.77 | 12.98 | 12.70 | 12.85 | 117,805 | +0.02(+0.17%) |
Apr 03, 2020 | 12.94 | 13.09 | 12.61 | 12.83 | 174,097 | -0.17(-1.34%) |
Apr 02, 2020 | 12.51 | 13.16 | 12.51 | 13.01 | 356,034 | +0.39(+3.10%) |
Apr 01, 2020 | 12.44 | 12.66 | 12.43 | 12.61 | 148,569 | +0.11(+0.87%) |
Mar 31, 2020 | 12.48 | 12.68 | 12.34 | 12.51 | 337,077 | +0.13(+1.05%) |
Mar 30, 2020 | 12.55 | 12.61 | 12.33 | 12.38 | 166,577 | -0.28(-2.23%) |
Mar 27, 2020 | 12.59 | 12.79 | 12.33 | 12.66 | 313,882 | -0.02(-0.17%) |
Mar 26, 2020 | 12.53 | 12.75 | 12.50 | 12.68 | 586,953 | +0.22(+1.74%) |
Mar 25, 2020 | 12.16 | 12.61 | 12.16 | 12.46 | 304,311 | +0.22(+1.77%) |
Mar 24, 2020 | 11.96 | 12.59 | 11.94 | 12.25 | 468,957 | +0.22(+1.80%) |
Mar 23, 2020 | 12.18 | 12.35 | 11.75 | 12.03 | 227,318 | -0.15(-1.25%) |
Mar 20, 2020 | 12.27 | 12.57 | 12.16 | 12.18 | 198,876 | -0.20(-1.58%) |
Mar 19, 2020 | 11.83 | 12.59 | 11.64 | 12.38 | 306,882 | +0.39(+3.26%) |
Mar 18, 2020 | 12.44 | 12.46 | 11.81 | 11.98 | 431,789 | -0.65(-5.15%) |
Mar 17, 2020 | 12.27 | 12.92 | 12.22 | 12.64 | 288,738 | +0.26(+2.10%) |
Mar 16, 2020 | 12.16 | 12.66 | 12.16 | 12.38 | 214,080 | -0.39(-3.06%) |
Mar 13, 2020 | 12.92 | 12.98 | 12.72 | 12.77 | 310,980 | +0.03(+0.25%) |
Mar 12, 2020 | 12.71 | 12.80 | 12.13 | 12.74 | 653,183 | -0.24(-1.83%) |
Mar 11, 2020 | 13.10 | 13.10 | 12.93 | 12.97 | 241,305 | -0.13(-0.99%) |
Mar 10, 2020 | 13.17 | 13.30 | 13.04 | 13.10 | 168,298 | +0.00(+0.00%) |
Mar 09, 2020 | 13.17 | 13.21 | 12.99 | 13.10 | 324,363 | -0.24(-1.78%) |
Mar 06, 2020 | 13.28 | 13.36 | 13.25 | 13.34 | 171,366 | +0.04(+0.32%) |
Mar 05, 2020 | 13.28 | 13.36 | 13.25 | 13.30 | 108,450 | +0.00(+0.00%) |
Mar 04, 2020 | 13.15 | 13.32 | 13.15 | 13.30 | 127,611 | +0.17(+1.32%) |
Mar 03, 2020 | 13.15 | 13.21 | 13.10 | 13.12 | 209,533 | +0.00(+0.00%) |