Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.12 | 14.99 | 14.12 | 14.99 | 31,800 | +0.73(+5.12%) |
May 28, 2020 | 14.58 | 14.58 | 14.22 | 14.26 | 17,388 | -0.02(-0.14%) |
May 27, 2020 | 14.76 | 14.85 | 14.00 | 14.28 | 17,111 | -0.16(-1.11%) |
May 26, 2020 | 14.34 | 14.84 | 14.02 | 14.44 | 23,456 | +0.65(+4.71%) |
May 22, 2020 | 13.73 | 14.06 | 13.64 | 13.79 | 15,100 | +0.23(+1.70%) |
May 21, 2020 | 13.40 | 14.00 | 13.14 | 13.56 | 13,578 | +0.02(+0.15%) |
May 20, 2020 | 13.12 | 13.54 | 12.82 | 13.54 | 13,580 | +0.82(+6.45%) |
May 19, 2020 | 13.43 | 13.84 | 12.62 | 12.72 | 11,586 | -0.94(-6.88%) |
May 18, 2020 | 12.78 | 13.66 | 12.78 | 13.66 | 22,083 | +1.25(+10.07%) |
May 15, 2020 | 12.36 | 12.41 | 11.89 | 12.41 | 10,300 | +0.10(+0.81%) |
May 14, 2020 | 12.49 | 12.49 | 11.87 | 12.31 | 30,402 | -0.61(-4.72%) |
May 13, 2020 | 13.29 | 13.29 | 12.41 | 12.92 | 32,703 | -0.51(-3.80%) |
May 12, 2020 | 14.17 | 14.18 | 13.40 | 13.43 | 17,315 | -0.93(-6.48%) |
May 11, 2020 | 13.67 | 14.59 | 13.02 | 14.36 | 22,256 | +0.50(+3.61%) |
May 08, 2020 | 14.07 | 14.30 | 13.86 | 13.86 | 14,600 | +0.19(+1.39%) |
May 07, 2020 | 13.38 | 13.77 | 12.88 | 13.67 | 19,092 | +0.61(+4.67%) |
May 06, 2020 | 12.35 | 13.42 | 12.35 | 13.06 | 25,594 | +0.67(+5.41%) |
May 05, 2020 | 13.23 | 13.23 | 12.20 | 12.39 | 17,586 | -0.39(-3.05%) |
May 04, 2020 | 13.03 | 13.03 | 12.66 | 12.78 | 15,809 | +0.11(+0.87%) |
May 01, 2020 | 13.21 | 13.21 | 12.36 | 12.67 | 21,700 | -0.84(-6.22%) |
Apr 30, 2020 | 13.23 | 14.18 | 13.22 | 13.51 | 23,660 | -0.09(-0.66%) |
Apr 29, 2020 | 13.84 | 14.59 | 13.56 | 13.60 | 51,845 | +0.19(+1.42%) |
Apr 28, 2020 | 12.43 | 13.61 | 12.34 | 13.41 | 31,595 | +1.37(+11.38%) |
Apr 27, 2020 | 11.77 | 12.69 | 11.77 | 12.04 | 40,085 | +0.27(+2.29%) |
Apr 24, 2020 | 11.74 | 11.96 | 11.74 | 11.77 | 27,600 | -0.05(-0.42%) |
Apr 23, 2020 | 11.75 | 12.19 | 11.69 | 11.82 | 30,282 | -0.01(-0.08%) |
Apr 22, 2020 | 12.09 | 12.35 | 11.75 | 11.83 | 21,551 | -0.23(-1.91%) |
Apr 21, 2020 | 11.91 | 12.39 | 11.80 | 12.06 | 35,131 | -0.16(-1.31%) |
Apr 20, 2020 | 11.91 | 12.80 | 11.91 | 12.22 | 33,773 | +0.22(+1.83%) |
Apr 17, 2020 | 12.35 | 12.73 | 11.94 | 12.00 | 46,800 | -0.08(-0.66%) |
Apr 16, 2020 | 12.34 | 12.34 | 11.95 | 12.08 | 42,349 | -0.30(-2.42%) |
Apr 15, 2020 | 12.24 | 12.87 | 12.24 | 12.38 | 38,220 | -0.46(-3.58%) |
Apr 14, 2020 | 12.44 | 13.27 | 12.25 | 12.84 | 31,044 | +0.79(+6.56%) |
Apr 13, 2020 | 12.09 | 12.21 | 11.54 | 12.05 | 52,982 | -0.17(-1.39%) |
Apr 09, 2020 | 12.16 | 12.71 | 11.50 | 12.22 | 56,900 | +0.52(+4.44%) |
Apr 08, 2020 | 11.89 | 12.26 | 11.51 | 11.70 | 47,694 | +0.04(+0.34%) |
Apr 07, 2020 | 12.10 | 12.73 | 11.51 | 11.66 | 40,057 | -0.35(-2.91%) |
Apr 06, 2020 | 11.71 | 12.28 | 11.58 | 12.01 | 69,603 | +0.78(+6.95%) |
Apr 03, 2020 | 11.23 | 12.35 | 10.95 | 11.23 | 65,200 | -0.28(-2.43%) |
Apr 02, 2020 | 12.19 | 13.19 | 11.18 | 11.51 | 67,471 | -0.48(-4.00%) |
Apr 01, 2020 | 13.50 | 13.61 | 11.94 | 11.99 | 57,334 | -1.57(-11.58%) |
Mar 31, 2020 | 12.34 | 13.56 | 12.25 | 13.56 | 49,544 | +1.01(+8.05%) |
Mar 30, 2020 | 12.87 | 12.87 | 12.10 | 12.55 | 29,396 | +0.98(+8.47%) |
Mar 27, 2020 | 11.54 | 12.58 | 11.54 | 11.57 | 23,100 | -0.37(-3.10%) |
Mar 26, 2020 | 11.16 | 11.94 | 11.16 | 11.94 | 53,350 | +0.68(+6.04%) |
Mar 25, 2020 | 12.14 | 12.14 | 10.76 | 11.26 | 42,045 | -0.99(-8.08%) |
Mar 24, 2020 | 11.79 | 13.50 | 11.79 | 12.25 | 62,515 | +1.41(+13.01%) |
Mar 23, 2020 | 10.41 | 11.53 | 10.25 | 10.84 | 87,658 | +0.51(+4.94%) |
Mar 20, 2020 | 11.04 | 11.36 | 10.15 | 10.33 | 179,500 | -0.72(-6.52%) |
Mar 19, 2020 | 11.92 | 12.54 | 10.45 | 11.05 | 107,914 | -1.17(-9.57%) |
Mar 18, 2020 | 13.01 | 14.00 | 12.03 | 12.22 | 51,237 | -1.38(-10.15%) |
Mar 17, 2020 | 12.85 | 14.56 | 12.85 | 13.60 | 69,796 | -0.15(-1.09%) |
Mar 16, 2020 | 13.11 | 14.19 | 12.64 | 13.75 | 43,657 | -1.13(-7.59%) |
Mar 13, 2020 | 13.54 | 14.89 | 13.54 | 14.88 | 86,100 | +1.88(+14.46%) |
Mar 12, 2020 | 13.85 | 13.96 | 13.00 | 13.00 | 33,976 | -0.56(-4.13%) |
Mar 11, 2020 | 13.81 | 14.18 | 13.50 | 13.56 | 19,718 | -0.44(-3.14%) |
Mar 10, 2020 | 13.96 | 14.33 | 13.01 | 14.00 | 33,525 | +0.36(+2.64%) |
Mar 09, 2020 | 14.01 | 14.01 | 13.40 | 13.64 | 34,321 | -0.76(-5.28%) |
Mar 06, 2020 | 13.72 | 14.50 | 13.72 | 14.40 | 98,400 | +0.44(+3.15%) |
Mar 05, 2020 | 14.37 | 14.37 | 13.60 | 13.96 | 65,978 | -0.61(-4.19%) |
Mar 04, 2020 | 14.41 | 14.58 | 14.26 | 14.57 | 49,740 | +0.02(+0.14%) |
Mar 03, 2020 | 14.14 | 14.57 | 14.12 | 14.55 | 58,909 | +0.29(+2.03%) |