Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.86 | 14.15 | 12.63 | 12.90 | 6,400 | +0.36(+2.87%) |
May 28, 2020 | 13.26 | 13.41 | 12.54 | 12.54 | 26,436 | -0.07(-0.56%) |
May 27, 2020 | 12.94 | 13.11 | 12.61 | 12.61 | 13,598 | -0.37(-2.85%) |
May 26, 2020 | 12.95 | 13.41 | 12.51 | 12.98 | 11,870 | +0.08(+0.62%) |
May 22, 2020 | 12.90 | 13.10 | 12.80 | 12.90 | 3,800 | +0.08(+0.62%) |
May 21, 2020 | 12.99 | 13.10 | 12.75 | 12.82 | 6,115 | -0.13(-1.00%) |
May 20, 2020 | 13.37 | 13.40 | 12.95 | 12.95 | 2,757 | -0.46(-3.43%) |
May 19, 2020 | 13.66 | 13.66 | 13.25 | 13.41 | 5,673 | -0.39(-2.86%) |
May 18, 2020 | 14.17 | 14.17 | 13.75 | 13.80 | 2,923 | +0.30(+2.26%) |
May 15, 2020 | 13.98 | 13.98 | 13.50 | 13.50 | 3,600 | -0.25(-1.82%) |
May 14, 2020 | 13.75 | 13.75 | 13.75 | 128 | +0.00(+0.00%) | |
May 13, 2020 | 15.15 | 15.15 | 13.75 | 13.75 | 4,491 | -1.82(-11.68%) |
May 12, 2020 | 15.89 | 15.99 | 15.57 | 15.57 | 933 | +0.27(+1.75%) |
May 11, 2020 | 15.43 | 16.00 | 15.30 | 15.30 | 6,240 | -0.25(-1.64%) |
May 08, 2020 | 15.05 | 16.07 | 15.00 | 15.55 | 4,100 | +0.65(+4.40%) |
May 07, 2020 | 14.90 | 14.90 | 14.90 | 57 | +0.00(+0.00%) | |
May 06, 2020 | 14.90 | 15.69 | 14.90 | 14.90 | 5,197 | +0.39(+2.69%) |
May 05, 2020 | 14.11 | 14.98 | 14.11 | 14.51 | 2,027 | +0.44(+3.13%) |
May 04, 2020 | 14.07 | 14.07 | 14.07 | 14.07 | 240 | -0.46(-3.17%) |
May 01, 2020 | 14.79 | 14.80 | 14.53 | 14.53 | 900 | -1.22(-7.75%) |
Apr 30, 2020 | 16.36 | 16.40 | 15.72 | 15.75 | 2,714 | -0.60(-3.67%) |
Apr 29, 2020 | 16.35 | 16.90 | 16.35 | 16.35 | 7,507 | +0.40(+2.51%) |
Apr 28, 2020 | 16.70 | 16.70 | 14.89 | 15.95 | 2,820 | -0.30(-1.85%) |
Apr 27, 2020 | 14.15 | 16.25 | 14.15 | 16.25 | 11,565 | +2.08(+14.68%) |
Apr 24, 2020 | 13.15 | 14.25 | 13.15 | 14.17 | 8,700 | +1.93(+15.77%) |
Apr 23, 2020 | 11.91 | 12.24 | 11.91 | 12.24 | 1,430 | -0.12(-0.96%) |
Apr 22, 2020 | 12.18 | 12.47 | 12.01 | 12.36 | 25,484 | +0.17(+1.38%) |
Apr 21, 2020 | 12.12 | 12.19 | 11.93 | 12.19 | 2,205 | +0.01(+0.12%) |
Apr 20, 2020 | 12.00 | 12.18 | 12.00 | 12.18 | 2,645 | -0.02(-0.20%) |
Apr 17, 2020 | 13.00 | 13.50 | 12.20 | 12.20 | 5,100 | -0.36(-2.87%) |
Apr 16, 2020 | 12.65 | 13.03 | 12.56 | 12.56 | 2,315 | -0.55(-4.20%) |
Apr 15, 2020 | 13.25 | 13.80 | 13.11 | 13.11 | 998 | -0.29(-2.14%) |
Apr 14, 2020 | 13.14 | 13.40 | 13.14 | 13.40 | 619 | +0.25(+1.89%) |
Apr 13, 2020 | 14.56 | 14.56 | 13.15 | 13.15 | 1,129 | -0.42(-3.09%) |
Apr 09, 2020 | 14.15 | 14.39 | 13.50 | 13.57 | 3,300 | -0.57(-4.05%) |
Apr 08, 2020 | 14.18 | 14.18 | 14.14 | 14.14 | 247 | -0.26(-1.80%) |
Apr 07, 2020 | 14.30 | 14.40 | 14.30 | 14.40 | 1,330 | +0.33(+2.34%) |
Apr 06, 2020 | 14.40 | 14.40 | 14.02 | 14.07 | 1,447 | +0.02(+0.14%) |
Apr 03, 2020 | 14.40 | 14.40 | 14.05 | 14.05 | 500 | -0.25(-1.75%) |
Apr 02, 2020 | 15.00 | 15.00 | 14.02 | 14.30 | 4,053 | -0.60(-4.03%) |
Apr 01, 2020 | 14.39 | 14.90 | 14.39 | 14.90 | 956 | +0.43(+2.97%) |
Mar 31, 2020 | 14.38 | 14.50 | 14.30 | 14.47 | 6,932 | +0.29(+2.04%) |
Mar 30, 2020 | 14.50 | 14.50 | 14.11 | 14.18 | 2,314 | -0.32(-2.20%) |
Mar 27, 2020 | 14.23 | 14.50 | 14.11 | 14.50 | 7,500 | +0.24(+1.68%) |
Mar 26, 2020 | 14.14 | 14.50 | 13.73 | 14.26 | 1,894 | +0.19(+1.35%) |
Mar 25, 2020 | 13.95 | 15.29 | 13.95 | 14.07 | 6,117 | -0.43(-2.97%) |
Mar 24, 2020 | 13.09 | 14.50 | 13.09 | 14.50 | 2,412 | +2.76(+23.46%) |
Mar 23, 2020 | 12.65 | 13.00 | 11.74 | 11.74 | 3,081 | -1.14(-8.82%) |
Mar 20, 2020 | 14.13 | 14.23 | 12.88 | 12.88 | 8,900 | -1.02(-7.34%) |
Mar 19, 2020 | 15.00 | 15.00 | 13.55 | 13.90 | 5,300 | -1.60(-10.32%) |
Mar 18, 2020 | 16.98 | 17.36 | 14.69 | 15.50 | 7,578 | -0.67(-4.14%) |
Mar 17, 2020 | 15.15 | 16.17 | 15.15 | 16.17 | 4,849 | +0.31(+1.95%) |
Mar 16, 2020 | 15.86 | 17.45 | 15.86 | 15.86 | 1,210 | -0.79(-4.74%) |
Mar 13, 2020 | 16.21 | 18.31 | 16.21 | 16.65 | 4,200 | +0.52(+3.26%) |
Mar 12, 2020 | 18.79 | 18.79 | 16.05 | 16.12 | 3,557 | -4.09(-20.21%) |
Mar 11, 2020 | 20.21 | 20.21 | 20.21 | 20.21 | 411 | +1.18(+6.19%) |
Mar 10, 2020 | 19.05 | 19.86 | 18.74 | 19.03 | 4,116 | -0.77(-3.87%) |
Mar 09, 2020 | 19.88 | 20.84 | 18.54 | 19.80 | 2,385 | -1.26(-5.97%) |
Mar 06, 2020 | 20.30 | 21.25 | 20.30 | 21.05 | 4,933 | +0.53(+2.56%) |
Mar 05, 2020 | 20.38 | 21.51 | 20.38 | 20.53 | 1,355 | -0.60(-2.82%) |
Mar 04, 2020 | 21.12 | 21.12 | 21.12 | 21.12 | 511 | +0.38(+1.82%) |
Mar 03, 2020 | 20.74 | 21.86 | 19.95 | 20.75 | 11,095 | +0.22(+1.06%) |