Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.51 | 13.95 | 13.46 | 13.85 | 3,000 | +0.10(+0.73%) |
May 28, 2020 | 13.26 | 14.10 | 13.26 | 13.75 | 2,989 | +0.49(+3.70%) |
May 27, 2020 | 13.60 | 13.97 | 13.26 | 13.26 | 990 | -0.54(-3.91%) |
May 26, 2020 | 14.00 | 14.00 | 13.80 | 13.80 | 466 | -1.00(-6.76%) |
May 22, 2020 | 14.11 | 14.80 | 12.76 | 14.80 | 5,300 | +1.15(+8.42%) |
May 21, 2020 | 13.68 | 13.68 | 13.65 | 13.65 | 515 | -0.35(-2.50%) |
May 20, 2020 | 13.93 | 14.42 | 13.93 | 14.00 | 2,026 | +0.00(+0.00%) |
May 19, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 1,065 | -0.06(-0.43%) |
May 18, 2020 | 14.00 | 14.63 | 13.76 | 14.06 | 9,201 | +0.50(+3.69%) |
May 15, 2020 | 13.79 | 13.81 | 13.50 | 13.56 | 2,100 | -0.01(-0.07%) |
May 14, 2020 | 13.59 | 13.59 | 13.57 | 13.57 | 1,132 | -0.54(-3.83%) |
May 13, 2020 | 14.12 | 14.62 | 14.11 | 14.11 | 1,232 | +0.88(+6.65%) |
May 12, 2020 | 14.05 | 14.05 | 13.23 | 13.23 | 2,755 | -1.64(-11.03%) |
May 11, 2020 | 13.02 | 14.87 | 13.02 | 14.87 | 4,135 | -0.15(-1.00%) |
May 08, 2020 | 14.31 | 15.02 | 14.30 | 15.02 | 14,600 | +1.02(+7.29%) |
May 07, 2020 | 15.00 | 15.00 | 14.00 | 14.00 | 1,019 | -0.16(-1.13%) |
May 06, 2020 | 14.00 | 14.16 | 14.00 | 14.16 | 2,483 | +0.28(+2.02%) |
May 05, 2020 | 13.08 | 14.68 | 13.00 | 13.88 | 1,420 | +0.24(+1.76%) |
May 04, 2020 | 13.09 | 13.85 | 13.09 | 13.64 | 1,466 | +0.56(+4.28%) |
May 01, 2020 | 12.80 | 13.08 | 12.80 | 13.08 | 400 | -0.80(-5.75%) |
Apr 30, 2020 | 13.86 | 13.88 | 13.86 | 13.88 | 661 | -0.00(-0.02%) |
Apr 29, 2020 | 13.42 | 13.88 | 13.42 | 13.88 | 342 | +1.33(+10.60%) |
Apr 28, 2020 | 11.32 | 13.12 | 11.32 | 12.55 | 17,155 | +1.26(+11.16%) |
Apr 27, 2020 | 11.31 | 12.24 | 11.29 | 11.29 | 73,439 | -0.22(-1.91%) |
Apr 24, 2020 | 12.26 | 12.26 | 11.51 | 11.51 | 800 | -1.43(-11.05%) |
Apr 23, 2020 | 12.19 | 12.94 | 12.15 | 12.94 | 20,679 | +0.66(+5.37%) |
Apr 22, 2020 | 12.80 | 12.80 | 11.75 | 12.28 | 3,185 | -0.03(-0.24%) |
Apr 21, 2020 | 13.20 | 13.20 | 12.20 | 12.31 | 4,516 | -0.58(-4.50%) |
Apr 20, 2020 | 13.39 | 13.39 | 12.78 | 12.89 | 3,911 | -0.03(-0.23%) |
Apr 17, 2020 | 13.21 | 13.30 | 12.92 | 12.92 | 42,900 | -0.09(-0.69%) |
Apr 16, 2020 | 13.12 | 13.40 | 13.01 | 13.01 | 3,202 | -0.29(-2.18%) |
Apr 15, 2020 | 14.11 | 14.11 | 12.55 | 13.30 | 22,548 | -0.57(-4.11%) |
Apr 14, 2020 | 13.11 | 13.88 | 13.11 | 13.87 | 16,395 | +0.76(+5.80%) |
Apr 13, 2020 | 12.33 | 13.20 | 12.28 | 13.11 | 16,478 | +0.01(+0.08%) |
Apr 09, 2020 | 13.68 | 13.89 | 13.01 | 13.10 | 21,700 | -0.20(-1.50%) |
Apr 08, 2020 | 12.71 | 13.32 | 12.71 | 13.30 | 1,582 | -0.39(-2.85%) |
Apr 07, 2020 | 13.48 | 13.96 | 12.93 | 13.69 | 4,556 | +0.55(+4.19%) |
Apr 06, 2020 | 13.71 | 13.71 | 13.06 | 13.14 | 2,807 | -0.11(-0.83%) |
Apr 03, 2020 | 12.88 | 13.25 | 12.70 | 13.25 | 700 | -0.18(-1.34%) |
Apr 02, 2020 | 12.65 | 13.66 | 12.65 | 13.43 | 3,913 | +1.20(+9.81%) |
Apr 01, 2020 | 11.84 | 12.63 | 11.84 | 12.23 | 5,278 | -0.10(-0.81%) |
Mar 31, 2020 | 10.73 | 12.83 | 10.73 | 12.33 | 31,167 | +0.03(+0.24%) |
Mar 30, 2020 | 12.36 | 13.09 | 12.00 | 12.30 | 5,656 | +0.30(+2.50%) |
Mar 27, 2020 | 12.56 | 12.56 | 11.61 | 12.00 | 1,400 | -0.50(-4.00%) |
Mar 26, 2020 | 12.12 | 13.28 | 11.90 | 12.50 | 11,882 | +0.40(+3.29%) |
Mar 25, 2020 | 10.58 | 12.10 | 10.58 | 12.10 | 2,415 | +0.67(+5.88%) |
Mar 24, 2020 | 11.90 | 12.00 | 11.43 | 11.43 | 3,874 | +0.18(+1.60%) |
Mar 23, 2020 | 11.06 | 11.34 | 10.15 | 11.25 | 7,477 | +0.06(+0.54%) |
Mar 20, 2020 | 10.95 | 12.25 | 10.85 | 11.19 | 59,800 | +0.04(+0.36%) |
Mar 19, 2020 | 10.75 | 11.54 | 10.75 | 11.15 | 13,985 | +0.27(+2.48%) |
Mar 18, 2020 | 12.20 | 12.20 | 10.62 | 10.88 | 12,601 | -1.78(-14.06%) |
Mar 17, 2020 | 11.19 | 12.66 | 10.25 | 12.66 | 24,375 | +1.05(+9.04%) |
Mar 16, 2020 | 12.49 | 12.60 | 11.33 | 11.61 | 17,377 | -1.45(-11.10%) |
Mar 13, 2020 | 13.85 | 14.91 | 12.11 | 13.06 | 38,700 | -0.12(-0.95%) |
Mar 12, 2020 | 13.04 | 13.69 | 12.72 | 13.19 | 15,492 | -0.48(-3.55%) |
Mar 11, 2020 | 13.80 | 14.47 | 13.28 | 13.67 | 157,582 | +0.00(+0.00%) |
Mar 10, 2020 | 14.13 | 14.53 | 13.67 | 13.67 | 1,802 | -0.08(-0.58%) |
Mar 09, 2020 | 14.68 | 14.68 | 13.70 | 13.75 | 11,742 | -0.51(-3.58%) |
Mar 06, 2020 | 15.35 | 15.41 | 14.26 | 14.26 | 4,200 | -0.74(-4.93%) |
Mar 05, 2020 | 15.18 | 15.39 | 14.61 | 15.00 | 6,845 | +0.04(+0.28%) |
Mar 04, 2020 | 14.80 | 15.07 | 14.79 | 14.96 | 6,447 | -0.04(-0.28%) |
Mar 03, 2020 | 14.75 | 15.17 | 14.75 | 15.00 | 3,076 | +0.25(+1.69%) |