Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.94 | 12.94 | 12.35 | 12.36 | 605 | -0.15(-1.19%) |
May 28, 2020 | 13.36 | 13.36 | 12.51 | 12.51 | 870 | -0.37(-2.85%) |
May 27, 2020 | 12.04 | 12.88 | 12.04 | 12.88 | 11,168 | +0.99(+8.33%) |
May 26, 2020 | 11.82 | 11.89 | 11.76 | 11.89 | 1,293 | +0.48(+4.17%) |
May 22, 2020 | 11.41 | 11.41 | 11.41 | 11.41 | 100 | +0.11(+0.96%) |
May 21, 2020 | 11.89 | 11.89 | 11.30 | 11.30 | 1,090 | -0.49(-4.12%) |
May 20, 2020 | 11.39 | 11.79 | 11.39 | 11.79 | 4,427 | +0.25(+2.15%) |
May 19, 2020 | 11.25 | 11.54 | 11.25 | 11.54 | 573 | +0.10(+0.87%) |
May 18, 2020 | 11.37 | 11.51 | 11.02 | 11.44 | 14,788 | +0.30(+2.67%) |
May 15, 2020 | 10.46 | 11.31 | 10.46 | 11.15 | 1,211 | +0.25(+2.32%) |
May 14, 2020 | 10.95 | 10.95 | 10.89 | 10.89 | 424 | -0.37(-3.30%) |
May 13, 2020 | 11.26 | 11.26 | 11.26 | 11.26 | 672 | +0.21(+1.88%) |
May 12, 2020 | 11.97 | 11.97 | 11.06 | 11.06 | 10,621 | -0.29(-2.53%) |
May 11, 2020 | 11.89 | 11.98 | 11.34 | 11.34 | 3,062 | -0.62(-5.21%) |
May 08, 2020 | 12.28 | 12.28 | 11.29 | 11.97 | 5,858 | +0.23(+1.99%) |
May 07, 2020 | 12.31 | 12.31 | 11.73 | 11.73 | 502 | -0.57(-4.66%) |
May 06, 2020 | 12.31 | 12.31 | 12.31 | 43 | +0.00(+0.00%) | |
May 05, 2020 | 12.03 | 12.31 | 11.19 | 12.31 | 4,341 | -0.15(-1.17%) |
May 04, 2020 | 12.06 | 12.45 | 12.06 | 12.45 | 1,069 | -0.18(-1.39%) |
May 01, 2020 | 12.60 | 12.63 | 12.60 | 12.63 | 205 | -0.01(-0.08%) |
Apr 30, 2020 | 12.45 | 12.64 | 12.45 | 12.64 | 1,294 | +0.54(+4.42%) |
Apr 29, 2020 | 11.61 | 12.10 | 11.53 | 12.10 | 3,713 | +0.45(+3.84%) |
Apr 28, 2020 | 11.68 | 11.73 | 11.15 | 11.66 | 2,576 | +0.79(+7.25%) |
Apr 27, 2020 | 11.50 | 11.50 | 10.83 | 10.87 | 6,668 | -0.12(-1.06%) |
Apr 24, 2020 | 10.99 | 10.99 | 10.99 | 67 | +0.00(+0.00%) | |
Apr 22, 2020 | 10.99 | 10.99 | 10.99 | 0 | +0.47(+4.44%) | |
Apr 21, 2020 | 11.01 | 11.01 | 10.42 | 10.52 | 1,124 | -0.04(-0.37%) |
Apr 20, 2020 | 10.19 | 10.97 | 10.19 | 10.56 | 4,003 | -0.22(-2.08%) |
Apr 17, 2020 | 11.29 | 11.41 | 10.29 | 10.78 | 2,055 | +0.34(+3.26%) |
Apr 16, 2020 | 11.68 | 11.68 | 10.44 | 10.44 | 2,955 | -0.43(-3.97%) |
Apr 15, 2020 | 10.87 | 10.87 | 10.87 | 10.87 | 396 | -0.85(-7.27%) |
Apr 14, 2020 | 11.24 | 11.72 | 11.21 | 11.72 | 505 | -0.14(-1.15%) |
Apr 13, 2020 | 11.09 | 11.86 | 10.57 | 11.86 | 2,744 | +0.39(+3.39%) |
Apr 09, 2020 | 11.71 | 11.71 | 11.43 | 11.47 | 18,191 | +0.20(+1.81%) |
Apr 08, 2020 | 11.72 | 11.76 | 11.27 | 11.27 | 309 | -0.97(-7.95%) |
Apr 07, 2020 | 11.21 | 12.24 | 10.78 | 12.24 | 2,397 | +1.07(+9.58%) |
Apr 06, 2020 | 11.71 | 11.71 | 10.61 | 11.17 | 4,449 | -0.23(-2.05%) |
Apr 03, 2020 | 11.40 | 11.40 | 11.40 | 95 | +0.00(+0.00%) | |
Apr 02, 2020 | 11.40 | 11.40 | 11.40 | 202 | +0.00(+0.00%) | |
Apr 01, 2020 | 11.85 | 11.85 | 10.76 | 11.40 | 2,378 | -0.51(-4.25%) |
Mar 31, 2020 | 11.92 | 11.92 | 11.09 | 11.91 | 6,487 | +0.58(+5.15%) |
Mar 30, 2020 | 11.29 | 11.33 | 11.29 | 11.33 | 863 | +0.00(+0.00%) |
Mar 27, 2020 | 12.15 | 12.15 | 11.32 | 11.33 | 1,952 | -0.16(-1.36%) |
Mar 26, 2020 | 12.11 | 12.11 | 10.82 | 11.48 | 4,787 | +0.00(+0.00%) |
Mar 25, 2020 | 11.93 | 11.93 | 10.99 | 11.48 | 1,907 | +0.00(+0.00%) |
Mar 24, 2020 | 11.19 | 11.66 | 10.37 | 11.48 | 16,235 | +0.79(+7.37%) |
Mar 23, 2020 | 11.10 | 11.28 | 9.691 | 10.69 | 7,277 | -1.27(-10.65%) |
Mar 20, 2020 | 12.06 | 12.25 | 11.88 | 11.97 | 5,036 | +0.49(+4.24%) |
Mar 19, 2020 | 10.78 | 12.41 | 10.76 | 11.48 | 10,650 | +0.30(+2.70%) |
Mar 18, 2020 | 11.87 | 11.87 | 10.85 | 11.18 | 7,502 | -1.17(-9.46%) |
Mar 17, 2020 | 11.68 | 12.36 | 10.75 | 12.35 | 10,662 | +0.78(+6.73%) |
Mar 16, 2020 | 11.68 | 11.68 | 10.70 | 11.57 | 12,523 | -1.23(-9.58%) |
Mar 13, 2020 | 12.52 | 12.79 | 12.52 | 12.79 | 2,158 | +0.53(+4.28%) |
Mar 12, 2020 | 10.53 | 12.87 | 10.53 | 12.27 | 3,317 | -1.06(-7.96%) |
Mar 11, 2020 | 13.03 | 13.63 | 13.03 | 13.33 | 10,481 | -0.27(-1.97%) |
Mar 10, 2020 | 13.28 | 13.63 | 13.23 | 13.60 | 4,001 | +0.51(+3.93%) |
Mar 09, 2020 | 13.37 | 14.54 | 12.60 | 13.08 | 10,497 | -1.04(-7.40%) |
Mar 06, 2020 | 14.68 | 14.68 | 14.13 | 14.13 | 513 | -0.48(-3.26%) |
Mar 05, 2020 | 14.59 | 14.66 | 14.45 | 14.60 | 3,482 | -0.17(-1.12%) |
Mar 04, 2020 | 14.64 | 14.78 | 14.56 | 14.77 | 1,206 | -0.02(-0.13%) |
Mar 03, 2020 | 14.95 | 15.05 | 14.79 | 14.79 | 443 | -0.10(-0.65%) |