Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.55 | 13.55 | 13.15 | 13.46 | 12,452 | +0.23(+1.74%) |
May 28, 2020 | 12.72 | 13.49 | 12.72 | 13.23 | 15,496 | +0.07(+0.54%) |
May 27, 2020 | 12.72 | 13.50 | 12.72 | 13.16 | 16,772 | -0.08(-0.60%) |
May 26, 2020 | 13.34 | 13.56 | 13.12 | 13.24 | 10,891 | +0.12(+0.91%) |
May 22, 2020 | 13.32 | 13.32 | 12.80 | 13.12 | 7,295 | +0.09(+0.67%) |
May 21, 2020 | 13.23 | 13.30 | 13.00 | 13.03 | 12,306 | -0.21(-1.62%) |
May 20, 2020 | 13.20 | 13.73 | 12.97 | 13.25 | 19,245 | -0.44(-3.20%) |
May 19, 2020 | 13.12 | 13.94 | 12.14 | 13.68 | 15,561 | +0.17(+1.29%) |
May 18, 2020 | 13.22 | 13.52 | 12.49 | 13.51 | 26,115 | +0.71(+5.53%) |
May 15, 2020 | 11.97 | 13.10 | 11.91 | 12.80 | 10,691 | +0.83(+6.98%) |
May 14, 2020 | 11.66 | 11.97 | 11.36 | 11.97 | 8,955 | +0.61(+5.39%) |
May 13, 2020 | 12.34 | 12.47 | 11.24 | 11.35 | 11,746 | -0.69(-5.74%) |
May 12, 2020 | 13.08 | 13.52 | 12.04 | 12.04 | 26,343 | -0.99(-7.62%) |
May 11, 2020 | 12.74 | 13.52 | 12.39 | 13.04 | 11,863 | +0.08(+0.61%) |
May 08, 2020 | 12.81 | 13.22 | 12.52 | 12.96 | 12,955 | -0.06(-0.43%) |
May 07, 2020 | 12.70 | 13.01 | 12.70 | 13.01 | 8,989 | +0.45(+3.56%) |
May 06, 2020 | 13.91 | 15.30 | 12.57 | 12.57 | 10,880 | +0.00(+0.00%) |
May 05, 2020 | 12.49 | 12.67 | 12.43 | 12.57 | 7,468 | +0.08(+0.63%) |
May 04, 2020 | 13.35 | 13.35 | 12.33 | 12.49 | 12,913 | +0.16(+1.34%) |
May 01, 2020 | 13.63 | 14.99 | 12.32 | 12.32 | 5,601 | -0.02(-0.19%) |
Apr 30, 2020 | 12.13 | 12.59 | 12.13 | 12.35 | 11,378 | -0.02(-0.19%) |
Apr 29, 2020 | 12.01 | 12.45 | 12.01 | 12.37 | 14,575 | +0.43(+3.62%) |
Apr 28, 2020 | 12.21 | 12.72 | 11.94 | 11.94 | 17,034 | +0.02(+0.13%) |
Apr 27, 2020 | 12.44 | 12.44 | 11.84 | 11.92 | 5,363 | -0.46(-3.74%) |
Apr 24, 2020 | 12.45 | 12.45 | 11.91 | 12.39 | 7,002 | -0.06(-0.51%) |
Apr 23, 2020 | 12.08 | 12.47 | 11.51 | 12.45 | 7,453 | +0.71(+6.02%) |
Apr 22, 2020 | 11.90 | 12.49 | 11.51 | 11.74 | 11,809 | +0.02(+0.13%) |
Apr 21, 2020 | 11.39 | 11.73 | 11.33 | 11.73 | 23,063 | -0.05(-0.47%) |
Apr 20, 2020 | 12.25 | 12.25 | 11.27 | 11.78 | 5,517 | -0.21(-1.77%) |
Apr 17, 2020 | 12.32 | 12.33 | 11.34 | 11.99 | 14,259 | +0.32(+2.76%) |
Apr 16, 2020 | 10.62 | 12.00 | 10.62 | 11.67 | 19,786 | +0.26(+2.27%) |
Apr 15, 2020 | 11.71 | 12.27 | 11.41 | 11.41 | 3,624 | -0.63(-5.22%) |
Apr 14, 2020 | 11.80 | 12.47 | 11.38 | 12.04 | 19,110 | -0.27(-2.17%) |
Apr 13, 2020 | 12.49 | 12.49 | 12.08 | 12.31 | 8,891 | -0.17(-1.38%) |
Apr 09, 2020 | 12.49 | 12.49 | 12.02 | 12.48 | 5,474 | -0.01(-0.06%) |
Apr 08, 2020 | 12.16 | 12.61 | 12.16 | 12.49 | 29,020 | +0.09(+0.70%) |
Apr 07, 2020 | 11.88 | 12.72 | 11.88 | 12.40 | 6,440 | +0.73(+6.26%) |
Apr 06, 2020 | 12.38 | 12.38 | 11.66 | 11.67 | 7,572 | -0.26(-2.17%) |
Apr 03, 2020 | 12.24 | 12.44 | 11.73 | 11.93 | 9,930 | -0.35(-2.82%) |
Apr 02, 2020 | 12.57 | 12.57 | 12.23 | 12.28 | 4,922 | -0.05(-0.38%) |
Apr 01, 2020 | 12.52 | 12.52 | 11.89 | 12.32 | 9,763 | -0.10(-0.82%) |
Mar 31, 2020 | 11.51 | 12.57 | 11.46 | 12.43 | 12,208 | +0.59(+4.98%) |
Mar 30, 2020 | 11.51 | 12.36 | 11.51 | 11.84 | 7,127 | -0.53(-4.26%) |
Mar 27, 2020 | 12.17 | 12.56 | 11.84 | 12.36 | 9,294 | +0.55(+4.65%) |
Mar 26, 2020 | 10.62 | 11.84 | 10.60 | 11.81 | 18,657 | +1.40(+13.47%) |
Mar 25, 2020 | 10.52 | 10.52 | 9.920 | 10.41 | 33,943 | +0.77(+8.03%) |
Mar 24, 2020 | 9.268 | 9.799 | 9.268 | 9.637 | 25,556 | -0.31(-3.08%) |
Mar 23, 2020 | 10.55 | 10.55 | 8.514 | 9.944 | 22,799 | +0.52(+5.50%) |
Mar 20, 2020 | 10.41 | 10.41 | 9.425 | 9.425 | 20,243 | -0.81(-7.90%) |
Mar 19, 2020 | 10.41 | 10.87 | 10.22 | 10.23 | 16,263 | -0.66(-6.06%) |
Mar 18, 2020 | 10.45 | 10.97 | 10.41 | 10.89 | 15,284 | +0.09(+0.87%) |
Mar 17, 2020 | 10.80 | 10.89 | 10.80 | 10.80 | 16,617 | -0.10(-0.94%) |
Mar 16, 2020 | 11.03 | 11.08 | 10.72 | 10.90 | 17,890 | -0.52(-4.54%) |
Mar 13, 2020 | 11.73 | 11.73 | 11.39 | 11.42 | 19,097 | -0.03(-0.27%) |
Mar 12, 2020 | 11.39 | 11.73 | 11.39 | 11.45 | 13,158 | -0.28(-2.41%) |
Mar 11, 2020 | 11.83 | 11.83 | 11.64 | 11.73 | 10,019 | -0.09(-0.80%) |
Mar 10, 2020 | 11.90 | 12.05 | 11.70 | 11.83 | 6,988 | +0.00(+0.00%) |
Mar 09, 2020 | 12.37 | 12.37 | 11.78 | 11.83 | 8,236 | -0.11(-0.92%) |
Mar 06, 2020 | 11.99 | 12.53 | 11.94 | 11.94 | 30,556 | -0.16(-1.30%) |
Mar 05, 2020 | 11.94 | 12.10 | 11.94 | 12.10 | 10,045 | +0.16(+1.32%) |
Mar 04, 2020 | 11.98 | 12.10 | 11.94 | 11.94 | 6,555 | +0.10(+0.86%) |
Mar 03, 2020 | 12.35 | 12.39 | 11.84 | 11.84 | 31,029 | -0.54(-4.38%) |