Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.54 | 14.62 | 14.29 | 14.41 | 227,861 | -0.09(-0.60%) |
May 28, 2020 | 14.77 | 14.77 | 14.22 | 14.49 | 210,934 | -0.14(-0.98%) |
May 27, 2020 | 14.51 | 14.64 | 14.51 | 14.64 | 9,783 | +0.25(+1.76%) |
May 26, 2020 | 14.43 | 14.52 | 14.33 | 14.38 | 14,671 | +0.29(+2.02%) |
May 22, 2020 | 14.05 | 14.17 | 14.00 | 14.10 | 12,740 | +0.04(+0.27%) |
May 21, 2020 | 14.15 | 14.17 | 13.76 | 14.06 | 83,833 | +0.00(+0.01%) |
May 20, 2020 | 13.92 | 14.16 | 13.92 | 14.06 | 16,450 | +0.05(+0.38%) |
May 19, 2020 | 14.13 | 14.20 | 13.96 | 14.01 | 27,056 | -0.26(-1.80%) |
May 18, 2020 | 14.19 | 14.26 | 14.11 | 14.26 | 13,190 | +0.41(+3.00%) |
May 15, 2020 | 13.78 | 13.86 | 13.66 | 13.85 | 12,927 | +0.06(+0.42%) |
May 14, 2020 | 13.49 | 13.79 | 13.49 | 13.79 | 9,802 | +0.13(+0.96%) |
May 13, 2020 | 13.80 | 13.84 | 13.63 | 13.66 | 7,315 | -0.22(-1.61%) |
May 12, 2020 | 14.16 | 14.16 | 13.78 | 13.88 | 14,697 | -0.26(-1.86%) |
May 11, 2020 | 14.26 | 14.26 | 14.14 | 14.15 | 2,976 | -0.08(-0.59%) |
May 08, 2020 | 14.06 | 14.23 | 14.05 | 14.23 | 13,860 | +0.28(+2.02%) |
May 07, 2020 | 14.00 | 14.01 | 13.95 | 13.95 | 3,983 | +0.08(+0.56%) |
May 06, 2020 | 14.02 | 14.02 | 13.87 | 13.87 | 6,513 | -0.07(-0.51%) |
May 05, 2020 | 14.07 | 14.12 | 13.93 | 13.94 | 6,373 | +0.04(+0.29%) |
May 04, 2020 | 13.73 | 13.90 | 13.73 | 13.90 | 19,022 | +0.03(+0.19%) |
May 01, 2020 | 13.98 | 13.98 | 13.83 | 13.87 | 5,464 | -0.28(-2.00%) |
Apr 30, 2020 | 14.26 | 14.26 | 14.11 | 14.16 | 9,024 | -0.20(-1.39%) |
Apr 29, 2020 | 14.30 | 14.41 | 14.30 | 14.36 | 15,520 | +0.31(+2.21%) |
Apr 28, 2020 | 14.31 | 14.31 | 14.02 | 14.05 | 12,225 | +0.05(+0.38%) |
Apr 27, 2020 | 13.93 | 13.99 | 13.81 | 13.99 | 8,988 | +0.27(+1.97%) |
Apr 24, 2020 | 13.81 | 13.81 | 13.42 | 13.72 | 31,453 | +0.10(+0.77%) |
Apr 23, 2020 | 13.61 | 13.72 | 13.59 | 13.62 | 7,482 | +0.03(+0.23%) |
Apr 22, 2020 | 13.76 | 13.76 | 13.54 | 13.59 | 18,213 | +0.18(+1.37%) |
Apr 21, 2020 | 13.46 | 13.47 | 13.37 | 13.40 | 18,928 | -0.14(-1.05%) |
Apr 20, 2020 | 13.45 | 13.64 | 13.45 | 13.55 | 24,524 | -0.12(-0.87%) |
Apr 17, 2020 | 13.69 | 13.69 | 13.59 | 13.67 | 25,970 | +0.29(+2.18%) |
Apr 16, 2020 | 13.40 | 13.45 | 13.22 | 13.37 | 13,099 | -0.00(-0.03%) |
Apr 15, 2020 | 13.69 | 13.69 | 13.31 | 13.38 | 6,338 | -0.25(-1.80%) |
Apr 14, 2020 | 13.60 | 13.81 | 13.54 | 13.62 | 18,977 | +0.10(+0.77%) |
Apr 13, 2020 | 13.84 | 13.84 | 13.40 | 13.52 | 15,357 | -0.04(-0.33%) |
Apr 09, 2020 | 13.70 | 13.80 | 13.52 | 13.57 | 17,402 | +0.06(+0.44%) |
Apr 08, 2020 | 13.34 | 13.77 | 13.16 | 13.51 | 21,896 | +0.38(+2.93%) |
Apr 07, 2020 | 13.51 | 13.51 | 13.01 | 13.12 | 29,567 | -0.12(-0.87%) |
Apr 06, 2020 | 12.84 | 13.24 | 12.84 | 13.24 | 12,751 | +0.81(+6.49%) |
Apr 03, 2020 | 12.79 | 12.79 | 12.37 | 12.43 | 22,757 | -0.27(-2.16%) |
Apr 02, 2020 | 12.45 | 12.84 | 12.45 | 12.70 | 16,204 | +0.15(+1.18%) |
Apr 01, 2020 | 12.55 | 12.71 | 12.45 | 12.56 | 28,495 | -0.32(-2.51%) |
Mar 31, 2020 | 12.78 | 13.00 | 12.78 | 12.88 | 16,307 | +0.03(+0.25%) |
Mar 30, 2020 | 12.95 | 12.96 | 12.65 | 12.85 | 24,752 | +0.03(+0.24%) |
Mar 27, 2020 | 12.85 | 12.97 | 12.47 | 12.82 | 40,294 | -0.36(-2.73%) |
Mar 26, 2020 | 12.65 | 13.22 | 12.58 | 13.18 | 42,579 | +0.63(+5.06%) |
Mar 25, 2020 | 12.33 | 12.84 | 12.19 | 12.54 | 72,412 | +0.19(+1.55%) |
Mar 24, 2020 | 11.97 | 12.37 | 11.97 | 12.35 | 137,289 | +0.86(+7.52%) |
Mar 23, 2020 | 11.67 | 11.67 | 10.91 | 11.49 | 43,389 | -0.45(-3.74%) |
Mar 20, 2020 | 12.04 | 12.43 | 11.67 | 11.93 | 65,773 | +0.01(+0.06%) |
Mar 19, 2020 | 11.72 | 12.61 | 11.55 | 11.93 | 119,082 | -0.04(-0.37%) |
Mar 18, 2020 | 12.13 | 12.33 | 11.52 | 11.97 | 54,502 | -0.74(-5.84%) |
Mar 17, 2020 | 12.82 | 12.94 | 12.48 | 12.71 | 57,890 | +0.00(+0.04%) |
Mar 16, 2020 | 11.52 | 13.11 | 11.52 | 12.71 | 27,397 | -0.63(-4.73%) |
Mar 13, 2020 | 13.21 | 13.95 | 12.95 | 13.34 | 35,509 | +0.44(+3.40%) |
Mar 12, 2020 | 13.28 | 13.38 | 12.22 | 12.90 | 90,556 | -0.97(-7.02%) |
Mar 11, 2020 | 14.18 | 14.19 | 13.51 | 13.87 | 56,356 | -0.62(-4.26%) |
Mar 10, 2020 | 14.48 | 14.49 | 13.90 | 14.49 | 73,002 | +0.40(+2.82%) |
Mar 09, 2020 | 14.47 | 14.53 | 7.903 | 14.09 | 30,437 | -1.11(-7.31%) |
Mar 06, 2020 | 14.98 | 15.28 | 14.97 | 15.20 | 110,160 | -0.22(-1.40%) |
Mar 05, 2020 | 15.69 | 15.74 | 15.41 | 15.42 | 24,524 | -0.48(-3.04%) |
Mar 04, 2020 | 15.67 | 15.90 | 15.65 | 15.90 | 6,717 | +0.43(+2.78%) |
Mar 03, 2020 | 15.75 | 16.07 | 15.29 | 15.47 | 23,920 | -0.30(-1.88%) |