Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.63 | 13.82 | 13.60 | 13.70 | 203,200 | -0.05(-0.36%) |
May 28, 2020 | 13.85 | 13.95 | 13.75 | 13.75 | 233,501 | -0.01(-0.04%) |
May 27, 2020 | 13.88 | 13.93 | 13.56 | 13.76 | 367,236 | -0.21(-1.47%) |
May 26, 2020 | 13.70 | 13.99 | 13.70 | 13.96 | 455,768 | +0.44(+3.25%) |
May 22, 2020 | 13.49 | 13.66 | 13.41 | 13.52 | 286,600 | -0.05(-0.37%) |
May 21, 2020 | 13.69 | 13.76 | 13.50 | 13.57 | 258,249 | -0.12(-0.88%) |
May 20, 2020 | 13.49 | 13.75 | 13.35 | 13.69 | 257,585 | +0.65(+4.98%) |
May 19, 2020 | 13.31 | 13.39 | 13.04 | 13.04 | 310,785 | -0.27(-2.03%) |
May 18, 2020 | 12.95 | 13.39 | 12.95 | 13.31 | 240,318 | +0.42(+3.26%) |
May 15, 2020 | 12.80 | 12.90 | 12.65 | 12.89 | 221,600 | -0.01(-0.08%) |
May 14, 2020 | 12.72 | 12.90 | 12.61 | 12.90 | 130,163 | +0.18(+1.42%) |
May 13, 2020 | 13.02 | 13.04 | 12.65 | 12.72 | 275,624 | -0.31(-2.38%) |
May 12, 2020 | 12.95 | 13.23 | 12.88 | 13.03 | 222,645 | +0.16(+1.24%) |
May 11, 2020 | 13.35 | 13.40 | 12.85 | 12.87 | 845,511 | -0.35(-2.65%) |
May 08, 2020 | 12.95 | 13.25 | 12.88 | 13.22 | 385,900 | +0.44(+3.44%) |
May 07, 2020 | 12.50 | 12.78 | 12.34 | 12.78 | 375,847 | +0.37(+2.98%) |
May 06, 2020 | 12.30 | 12.45 | 12.30 | 12.41 | 183,367 | +0.07(+0.57%) |
May 05, 2020 | 12.19 | 12.40 | 12.19 | 12.34 | 242,102 | +0.38(+3.18%) |
May 04, 2020 | 11.90 | 12.25 | 11.90 | 11.96 | 127,278 | +0.04(+0.34%) |
May 01, 2020 | 12.20 | 12.23 | 11.85 | 11.92 | 96,600 | -0.53(-4.26%) |
Apr 30, 2020 | 12.39 | 12.45 | 12.30 | 12.45 | 221,718 | +0.00(+0.00%) |
Apr 29, 2020 | 12.60 | 12.60 | 12.41 | 12.45 | 157,029 | +0.07(+0.57%) |
Apr 28, 2020 | 12.50 | 12.60 | 12.23 | 12.38 | 120,379 | +0.13(+1.06%) |
Apr 27, 2020 | 12.35 | 12.44 | 12.21 | 12.25 | 114,718 | -0.10(-0.81%) |
Apr 24, 2020 | 12.12 | 12.35 | 12.08 | 12.35 | 113,500 | +0.34(+2.83%) |
Apr 23, 2020 | 12.14 | 12.30 | 12.01 | 12.01 | 187,480 | -0.14(-1.15%) |
Apr 22, 2020 | 12.03 | 12.15 | 11.93 | 12.15 | 130,638 | +0.46(+3.93%) |
Apr 21, 2020 | 11.95 | 11.99 | 11.68 | 11.69 | 210,180 | -0.47(-3.87%) |
Apr 20, 2020 | 12.46 | 12.50 | 12.16 | 12.16 | 180,676 | -0.09(-0.73%) |
Apr 17, 2020 | 12.49 | 12.49 | 12.21 | 12.25 | 202,300 | +0.15(+1.24%) |
Apr 16, 2020 | 11.95 | 12.12 | 11.95 | 12.10 | 342,438 | +0.16(+1.34%) |
Apr 15, 2020 | 11.89 | 11.97 | 11.80 | 11.94 | 310,159 | -0.12(-1.00%) |
Apr 14, 2020 | 12.00 | 12.16 | 12.00 | 12.06 | 238,008 | +0.15(+1.26%) |
Apr 13, 2020 | 11.98 | 11.98 | 11.74 | 11.91 | 250,893 | -0.05(-0.46%) |
Apr 09, 2020 | 12.00 | 12.25 | 11.88 | 11.96 | 285,300 | +0.10(+0.84%) |
Apr 08, 2020 | 11.63 | 12.07 | 11.63 | 11.87 | 401,214 | +0.20(+1.67%) |
Apr 07, 2020 | 12.04 | 12.15 | 11.62 | 11.67 | 382,486 | +0.07(+0.60%) |
Apr 06, 2020 | 11.28 | 11.74 | 11.14 | 11.60 | 284,556 | +0.87(+8.06%) |
Apr 03, 2020 | 10.77 | 10.89 | 10.66 | 10.73 | 117,400 | +0.08(+0.80%) |
Apr 02, 2020 | 10.54 | 10.75 | 10.50 | 10.65 | 97,913 | +0.32(+3.10%) |
Apr 01, 2020 | 10.44 | 10.70 | 10.30 | 10.33 | 250,521 | -0.11(-1.05%) |
Mar 31, 2020 | 10.59 | 10.75 | 10.44 | 10.44 | 141,064 | -0.02(-0.19%) |
Mar 30, 2020 | 10.51 | 10.57 | 10.11 | 10.46 | 338,664 | -0.06(-0.57%) |
Mar 27, 2020 | 10.90 | 10.90 | 10.36 | 10.52 | 308,500 | -0.52(-4.71%) |
Mar 26, 2020 | 10.82 | 11.08 | 10.82 | 11.04 | 401,315 | +0.19(+1.75%) |
Mar 25, 2020 | 10.58 | 11.00 | 10.40 | 10.85 | 450,585 | +0.36(+3.43%) |
Mar 24, 2020 | 10.45 | 10.50 | 10.10 | 10.49 | 385,801 | +0.79(+8.14%) |
Mar 23, 2020 | 10.19 | 10.19 | 9.700 | 9.700 | 403,534 | -0.80(-7.62%) |
Mar 20, 2020 | 10.33 | 10.75 | 10.23 | 10.50 | 757,700 | -0.03(-0.28%) |
Mar 19, 2020 | 10.00 | 10.70 | 9.930 | 10.53 | 916,990 | +0.49(+4.88%) |
Mar 18, 2020 | 10.48 | 10.78 | 9.880 | 10.04 | 478,906 | -0.66(-6.17%) |
Mar 17, 2020 | 10.68 | 11.18 | 10.55 | 10.70 | 509,261 | +0.43(+4.19%) |
Mar 16, 2020 | 9.300 | 10.74 | 9.300 | 10.27 | 406,154 | -0.93(-8.30%) |
Mar 13, 2020 | 11.36 | 11.88 | 10.94 | 11.20 | 685,000 | +0.11(+0.99%) |
Mar 12, 2020 | 10.91 | 11.60 | 10.48 | 11.09 | 722,420 | -1.33(-10.71%) |
Mar 11, 2020 | 12.69 | 12.69 | 12.33 | 12.42 | 470,941 | -0.41(-3.20%) |
Mar 10, 2020 | 12.89 | 13.17 | 12.75 | 12.83 | 606,237 | +0.14(+1.10%) |
Mar 09, 2020 | 12.70 | 12.98 | 12.33 | 12.69 | 601,386 | -0.90(-6.62%) |
Mar 06, 2020 | 13.50 | 13.75 | 13.50 | 13.59 | 354,300 | -0.10(-0.73%) |
Mar 05, 2020 | 13.95 | 13.97 | 13.65 | 13.69 | 224,647 | -0.29(-2.07%) |
Mar 04, 2020 | 13.77 | 13.98 | 13.77 | 13.98 | 103,484 | +0.25(+1.82%) |
Mar 03, 2020 | 13.80 | 13.96 | 13.63 | 13.73 | 233,379 | -0.14(-1.01%) |