Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.91 | 14.19 | 13.76 | 14.12 | 441,893 | +0.20(+1.44%) |
May 28, 2020 | 14.00 | 14.01 | 13.76 | 13.92 | 207,053 | -0.06(-0.43%) |
May 27, 2020 | 13.82 | 13.98 | 13.68 | 13.98 | 226,564 | +0.16(+1.16%) |
May 26, 2020 | 13.87 | 14.10 | 13.61 | 13.82 | 266,334 | -0.09(-0.65%) |
May 25, 2020 | 13.66 | 13.92 | 13.40 | 13.91 | 121,394 | +0.15(+1.09%) |
May 22, 2020 | 13.59 | 13.85 | 13.44 | 13.76 | 237,471 | +0.14(+1.03%) |
May 21, 2020 | 13.67 | 13.93 | 13.43 | 13.62 | 202,873 | -0.05(-0.37%) |
May 20, 2020 | 14.00 | 14.00 | 13.41 | 13.67 | 226,974 | -0.43(-3.05%) |
May 19, 2020 | 13.13 | 14.20 | 13.10 | 14.10 | 597,468 | +1.23(+9.56%) |
May 15, 2020 | 12.87 | 12.87 | 12.87 | 0 | -0.37(-2.79%) | |
May 14, 2020 | 13.21 | 13.35 | 13.03 | 13.24 | 152,243 | -0.11(-0.82%) |
May 13, 2020 | 13.63 | 13.91 | 13.21 | 13.35 | 282,847 | -0.28(-2.05%) |
May 12, 2020 | 13.70 | 14.00 | 13.55 | 13.63 | 275,276 | -0.04(-0.29%) |
May 11, 2020 | 14.28 | 14.28 | 13.52 | 13.67 | 456,925 | -0.90(-6.18%) |
May 08, 2020 | 13.91 | 14.72 | 13.70 | 14.57 | 983,975 | +0.68(+4.90%) |
May 07, 2020 | 13.76 | 14.29 | 13.76 | 13.89 | 603,835 | +0.44(+3.27%) |
May 06, 2020 | 13.89 | 13.98 | 13.37 | 13.45 | 409,683 | -0.45(-3.24%) |
May 05, 2020 | 14.03 | 14.05 | 13.80 | 13.90 | 180,482 | -0.08(-0.57%) |
May 04, 2020 | 13.65 | 14.04 | 13.60 | 13.98 | 335,252 | +0.32(+2.34%) |
May 01, 2020 | 13.77 | 13.95 | 13.63 | 13.66 | 139,313 | -0.27(-1.94%) |
Apr 30, 2020 | 14.02 | 14.32 | 13.73 | 13.93 | 206,329 | -0.41(-2.86%) |
Apr 29, 2020 | 14.19 | 14.39 | 14.00 | 14.34 | 209,200 | +0.31(+2.21%) |
Apr 28, 2020 | 14.10 | 14.24 | 13.94 | 14.03 | 220,002 | -0.01(-0.07%) |
Apr 27, 2020 | 13.84 | 14.15 | 13.70 | 14.04 | 265,512 | +0.16(+1.15%) |
Apr 24, 2020 | 13.34 | 13.95 | 13.30 | 13.88 | 363,371 | +0.55(+4.13%) |
Apr 23, 2020 | 13.34 | 13.44 | 13.06 | 13.33 | 239,801 | -0.04(-0.30%) |
Apr 22, 2020 | 13.02 | 13.49 | 12.74 | 13.37 | 448,899 | +0.38(+2.93%) |
Apr 21, 2020 | 12.80 | 13.18 | 12.76 | 12.99 | 281,297 | -0.08(-0.61%) |
Apr 20, 2020 | 12.70 | 13.21 | 12.25 | 13.07 | 323,441 | +0.32(+2.51%) |
Apr 17, 2020 | 12.65 | 13.07 | 12.44 | 12.75 | 477,233 | +0.16(+1.27%) |
Apr 16, 2020 | 13.66 | 13.77 | 12.47 | 12.59 | 544,260 | -1.21(-8.77%) |
Apr 15, 2020 | 13.72 | 14.05 | 13.72 | 13.80 | 211,568 | -0.20(-1.43%) |
Apr 14, 2020 | 13.48 | 14.20 | 13.41 | 14.00 | 493,298 | +0.06(+0.43%) |
Apr 13, 2020 | 14.19 | 14.20 | 13.60 | 13.94 | 207,028 | -0.31(-2.18%) |
Apr 09, 2020 | 14.25 | 14.25 | 14.25 | 0 | +0.28(+2.00%) | |
Apr 08, 2020 | 13.08 | 14.08 | 13.08 | 13.97 | 521,260 | +0.92(+7.05%) |
Apr 07, 2020 | 13.28 | 13.29 | 12.79 | 13.05 | 244,939 | -0.05(-0.38%) |
Apr 06, 2020 | 12.64 | 13.47 | 12.64 | 13.10 | 625,735 | +0.54(+4.30%) |
Apr 03, 2020 | 12.45 | 12.82 | 12.35 | 12.56 | 190,671 | -0.04(-0.32%) |
Apr 02, 2020 | 12.21 | 12.71 | 12.13 | 12.60 | 197,567 | +0.43(+3.53%) |
Apr 01, 2020 | 12.06 | 12.63 | 12.04 | 12.17 | 231,417 | -0.40(-3.18%) |
Mar 31, 2020 | 12.20 | 12.79 | 12.20 | 12.57 | 341,954 | +0.36(+2.95%) |
Mar 30, 2020 | 11.66 | 12.37 | 11.66 | 12.21 | 225,762 | +0.46(+3.91%) |
Mar 27, 2020 | 11.59 | 12.29 | 11.46 | 11.75 | 195,152 | -0.04(-0.34%) |
Mar 26, 2020 | 11.76 | 12.45 | 11.58 | 11.79 | 289,529 | +0.06(+0.51%) |
Mar 25, 2020 | 11.85 | 12.49 | 11.26 | 11.73 | 390,105 | -0.16(-1.35%) |
Mar 24, 2020 | 12.25 | 12.55 | 11.42 | 11.89 | 404,398 | +0.25(+2.15%) |
Mar 23, 2020 | 10.63 | 11.73 | 10.58 | 11.64 | 496,579 | +0.88(+8.18%) |
Mar 20, 2020 | 12.42 | 12.93 | 10.70 | 10.76 | 623,889 | -1.96(-15.41%) |
Mar 19, 2020 | 11.51 | 12.94 | 11.51 | 12.72 | 541,752 | +0.84(+7.07%) |
Mar 18, 2020 | 12.25 | 12.67 | 11.15 | 11.88 | 497,453 | -0.67(-5.34%) |
Mar 17, 2020 | 11.34 | 12.85 | 11.30 | 12.55 | 789,949 | +1.39(+12.46%) |
Mar 16, 2020 | 10.49 | 11.41 | 10.04 | 11.16 | 797,898 | -0.11(-0.98%) |
Mar 13, 2020 | 10.51 | 11.27 | 10.25 | 11.27 | 608,772 | +1.10(+10.82%) |
Mar 12, 2020 | 10.94 | 10.99 | 9.940 | 10.17 | 711,309 | -1.10(-9.76%) |
Mar 11, 2020 | 11.61 | 11.85 | 11.20 | 11.27 | 469,705 | -0.67(-5.61%) |
Mar 10, 2020 | 11.64 | 11.97 | 11.15 | 11.94 | 622,322 | +0.49(+4.28%) |
Mar 09, 2020 | 11.60 | 11.86 | 10.98 | 11.45 | 451,175 | -0.49(-4.10%) |
Mar 06, 2020 | 12.10 | 12.11 | 11.80 | 11.94 | 485,727 | -0.22(-1.81%) |
Mar 05, 2020 | 11.81 | 12.33 | 11.80 | 12.16 | 315,021 | +0.26(+2.18%) |
Mar 04, 2020 | 11.81 | 12.27 | 11.81 | 11.90 | 461,921 | +0.14(+1.19%) |
Mar 03, 2020 | 11.38 | 11.81 | 11.34 | 11.76 | 366,097 | +0.36(+3.16%) |