Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.41 | 15.09 | 14.41 | 15.09 | 31,400 | -0.18(-1.18%) |
May 28, 2020 | 15.29 | 15.43 | 15.27 | 15.27 | 15,159 | -0.13(-0.84%) |
May 27, 2020 | 15.93 | 15.93 | 15.15 | 15.40 | 13,202 | -0.06(-0.39%) |
May 26, 2020 | 15.73 | 15.73 | 15.22 | 15.46 | 43,862 | +0.91(+6.25%) |
May 22, 2020 | 14.80 | 14.80 | 14.37 | 14.55 | 21,300 | -0.22(-1.49%) |
May 21, 2020 | 15.00 | 15.20 | 14.69 | 14.77 | 22,229 | -0.31(-2.06%) |
May 20, 2020 | 15.12 | 15.12 | 14.80 | 15.08 | 47,698 | +0.46(+3.15%) |
May 19, 2020 | 14.80 | 15.17 | 14.62 | 14.62 | 50,033 | +0.15(+1.06%) |
May 18, 2020 | 14.00 | 14.59 | 14.00 | 14.47 | 69,218 | +0.82(+5.98%) |
May 15, 2020 | 13.90 | 13.90 | 13.50 | 13.65 | 38,600 | -0.08(-0.58%) |
May 14, 2020 | 13.10 | 13.77 | 13.10 | 13.73 | 37,507 | -0.11(-0.79%) |
May 13, 2020 | 14.02 | 14.14 | 13.73 | 13.84 | 23,007 | -0.51(-3.52%) |
May 12, 2020 | 14.75 | 14.75 | 14.20 | 14.35 | 41,639 | -0.09(-0.66%) |
May 11, 2020 | 14.45 | 14.56 | 14.13 | 14.44 | 22,758 | +0.15(+1.05%) |
May 08, 2020 | 14.10 | 14.49 | 13.91 | 14.29 | 25,800 | +0.19(+1.35%) |
May 07, 2020 | 14.07 | 14.25 | 13.95 | 14.10 | 26,726 | +0.13(+0.93%) |
May 06, 2020 | 14.00 | 14.14 | 13.84 | 13.97 | 22,939 | -0.38(-2.65%) |
May 05, 2020 | 14.35 | 14.37 | 13.93 | 14.35 | 41,051 | +0.79(+5.83%) |
May 04, 2020 | 13.29 | 13.67 | 13.15 | 13.56 | 60,591 | +0.12(+0.89%) |
May 01, 2020 | 13.51 | 13.98 | 13.37 | 13.44 | 29,700 | -0.74(-5.22%) |
Apr 30, 2020 | 14.20 | 14.55 | 14.00 | 14.18 | 28,875 | +0.19(+1.36%) |
Apr 29, 2020 | 13.57 | 14.00 | 13.57 | 13.99 | 24,993 | +1.05(+8.11%) |
Apr 28, 2020 | 12.83 | 13.21 | 12.76 | 12.94 | 39,863 | -0.03(-0.23%) |
Apr 27, 2020 | 12.91 | 13.28 | 12.89 | 12.97 | 86,710 | -0.23(-1.74%) |
Apr 24, 2020 | 12.70 | 13.20 | 12.70 | 13.20 | 19,500 | +0.44(+3.45%) |
Apr 23, 2020 | 12.70 | 13.11 | 12.70 | 12.76 | 71,647 | -0.02(-0.16%) |
Apr 22, 2020 | 12.99 | 12.99 | 12.76 | 12.78 | 53,088 | +0.64(+5.27%) |
Apr 21, 2020 | 12.00 | 12.16 | 11.80 | 12.14 | 174,553 | -0.26(-2.10%) |
Apr 20, 2020 | 12.87 | 12.94 | 12.40 | 12.40 | 114,373 | -0.84(-6.34%) |
Apr 17, 2020 | 13.95 | 13.95 | 13.10 | 13.24 | 61,100 | +0.20(+1.53%) |
Apr 16, 2020 | 13.65 | 13.65 | 12.57 | 13.04 | 76,656 | -0.09(-0.69%) |
Apr 15, 2020 | 12.90 | 13.26 | 12.88 | 13.13 | 102,455 | -0.86(-6.15%) |
Apr 14, 2020 | 13.85 | 14.20 | 13.79 | 13.99 | 146,572 | +0.04(+0.29%) |
Apr 13, 2020 | 13.73 | 14.09 | 13.73 | 13.95 | 76,237 | +0.20(+1.45%) |
Apr 09, 2020 | 13.60 | 14.16 | 13.60 | 13.75 | 101,600 | +0.65(+4.96%) |
Apr 08, 2020 | 13.04 | 13.32 | 12.90 | 13.10 | 136,384 | -0.10(-0.76%) |
Apr 07, 2020 | 13.50 | 13.64 | 13.00 | 13.20 | 177,479 | +0.36(+2.80%) |
Apr 06, 2020 | 12.56 | 12.84 | 12.34 | 12.84 | 143,336 | +0.84(+7.00%) |
Apr 03, 2020 | 11.95 | 12.30 | 11.76 | 12.00 | 102,300 | -0.34(-2.76%) |
Apr 02, 2020 | 11.70 | 12.69 | 11.70 | 12.34 | 172,724 | +0.79(+6.84%) |
Apr 01, 2020 | 11.20 | 12.19 | 11.20 | 11.55 | 67,736 | +0.53(+4.80%) |
Mar 31, 2020 | 10.57 | 11.65 | 10.57 | 11.02 | 118,551 | +0.02(+0.19%) |
Mar 30, 2020 | 10.53 | 11.62 | 10.53 | 11.00 | 240,952 | +0.64(+6.18%) |
Mar 27, 2020 | 9.730 | 10.57 | 9.730 | 10.36 | 103,500 | -0.65(-5.90%) |
Mar 26, 2020 | 11.30 | 11.30 | 10.35 | 11.01 | 46,911 | +0.36(+3.38%) |
Mar 25, 2020 | 10.80 | 10.83 | 10.00 | 10.65 | 56,564 | +0.89(+9.12%) |
Mar 24, 2020 | 9.440 | 9.990 | 8.950 | 9.760 | 93,970 | +0.99(+11.29%) |
Mar 23, 2020 | 8.990 | 9.590 | 8.450 | 8.770 | 148,945 | -0.42(-4.57%) |
Mar 20, 2020 | 9.550 | 10.00 | 9.010 | 9.190 | 113,700 | -0.77(-7.73%) |
Mar 19, 2020 | 9.400 | 10.05 | 8.820 | 9.960 | 199,231 | +0.50(+5.29%) |
Mar 18, 2020 | 10.25 | 10.64 | 9.120 | 9.460 | 133,237 | -1.68(-15.08%) |
Mar 17, 2020 | 10.90 | 11.27 | 10.66 | 11.14 | 202,124 | +0.64(+6.06%) |
Mar 16, 2020 | 10.41 | 11.01 | 10.25 | 10.50 | 90,955 | -3.27(-23.73%) |
Mar 13, 2020 | 13.06 | 13.83 | 12.60 | 13.77 | 240,200 | +2.33(+20.37%) |
Mar 12, 2020 | 12.34 | 12.34 | 10.98 | 11.44 | 128,115 | -1.53(-11.80%) |
Mar 11, 2020 | 14.25 | 14.25 | 12.97 | 12.97 | 93,020 | -1.78(-12.07%) |
Mar 10, 2020 | 14.50 | 14.95 | 14.10 | 14.75 | 278,736 | +0.80(+5.73%) |
Mar 09, 2020 | 14.61 | 15.29 | 13.91 | 13.95 | 203,666 | -3.10(-18.18%) |
Mar 06, 2020 | 17.35 | 17.35 | 16.85 | 17.05 | 197,400 | -0.64(-3.62%) |
Mar 05, 2020 | 17.77 | 18.01 | 17.53 | 17.69 | 125,438 | -0.52(-2.86%) |
Mar 04, 2020 | 18.02 | 18.26 | 17.92 | 18.21 | 126,582 | +0.08(+0.44%) |
Mar 03, 2020 | 18.45 | 18.80 | 17.97 | 18.13 | 334,947 | -0.64(-3.41%) |