Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.13 | 13.39 | 13.09 | 13.12 | 1,688 | +0.09(+0.73%) |
May 28, 2020 | 13.31 | 13.56 | 13.03 | 13.03 | 4,227 | -0.25(-1.86%) |
May 27, 2020 | 13.61 | 13.61 | 12.78 | 13.27 | 10,222 | +0.18(+1.37%) |
May 26, 2020 | 13.76 | 13.76 | 12.79 | 13.09 | 87,878 | -0.45(-3.36%) |
May 22, 2020 | 13.49 | 13.55 | 13.31 | 13.55 | 1,899 | +0.20(+1.49%) |
May 21, 2020 | 14.12 | 14.12 | 13.31 | 13.35 | 5,208 | -0.81(-5.69%) |
May 20, 2020 | 14.22 | 14.27 | 13.39 | 14.15 | 3,760 | +0.49(+3.61%) |
May 19, 2020 | 13.66 | 13.66 | 13.66 | 13.66 | 543 | +0.00(+0.00%) |
May 18, 2020 | 13.45 | 13.66 | 13.38 | 13.66 | 21,283 | +0.16(+1.19%) |
May 15, 2020 | 12.79 | 13.50 | 12.79 | 13.50 | 1,794 | +0.02(+0.14%) |
May 14, 2020 | 13.45 | 13.72 | 13.00 | 13.48 | 2,998 | +0.37(+2.86%) |
May 13, 2020 | 13.50 | 13.55 | 13.11 | 13.11 | 1,799 | -0.61(-4.46%) |
May 12, 2020 | 13.91 | 14.09 | 13.03 | 13.72 | 3,948 | -0.64(-4.49%) |
May 11, 2020 | 14.26 | 15.16 | 13.78 | 14.36 | 3,395 | -0.37(-2.51%) |
May 08, 2020 | 14.73 | 14.73 | 14.73 | 214 | +0.00(+0.00%) | |
May 07, 2020 | 14.31 | 14.73 | 14.21 | 14.73 | 2,441 | +0.43(+3.03%) |
May 06, 2020 | 14.30 | 14.30 | 14.30 | 14.30 | 744 | -0.40(-2.75%) |
May 05, 2020 | 14.72 | 14.72 | 14.68 | 14.70 | 698 | +0.10(+0.71%) |
May 04, 2020 | 14.64 | 14.64 | 14.21 | 14.60 | 902 | -0.27(-1.84%) |
May 01, 2020 | 14.87 | 14.87 | 14.87 | 14.87 | 211 | -0.29(-1.88%) |
Apr 30, 2020 | 15.16 | 15.16 | 15.16 | 125 | +0.00(+0.00%) | |
Apr 29, 2020 | 15.16 | 15.16 | 15.16 | 15.16 | 302 | +0.98(+6.88%) |
Apr 28, 2020 | 13.90 | 14.27 | 13.89 | 14.18 | 3,007 | -0.27(-1.90%) |
Apr 27, 2020 | 13.75 | 14.47 | 13.75 | 14.46 | 820 | +0.87(+6.39%) |
Apr 24, 2020 | 13.50 | 14.17 | 13.50 | 13.59 | 5,910 | +0.21(+1.55%) |
Apr 23, 2020 | 13.12 | 13.38 | 13.12 | 13.38 | 678 | +0.05(+0.38%) |
Apr 22, 2020 | 13.50 | 13.50 | 13.26 | 13.33 | 726 | +0.15(+1.15%) |
Apr 21, 2020 | 13.18 | 13.18 | 13.18 | 9 | +0.00(+0.00%) | |
Apr 20, 2020 | 13.49 | 13.50 | 13.05 | 13.18 | 15,080 | -0.09(-0.64%) |
Apr 17, 2020 | 13.26 | 13.50 | 13.26 | 13.26 | 2,111 | +0.47(+3.70%) |
Apr 16, 2020 | 13.22 | 13.26 | 12.79 | 12.79 | 3,600 | -0.47(-3.57%) |
Apr 15, 2020 | 13.41 | 13.45 | 12.74 | 13.26 | 3,615 | +0.12(+0.90%) |
Apr 14, 2020 | 13.14 | 13.14 | 13.14 | 13.14 | 336 | +0.19(+1.44%) |
Apr 13, 2020 | 13.30 | 13.30 | 12.96 | 12.96 | 567 | -0.14(-1.04%) |
Apr 09, 2020 | 12.73 | 13.26 | 12.73 | 13.10 | 2,005 | -0.12(-0.92%) |
Apr 08, 2020 | 13.17 | 13.26 | 13.17 | 13.22 | 844 | -0.28(-2.11%) |
Apr 07, 2020 | 12.90 | 13.50 | 12.37 | 13.50 | 4,793 | +0.68(+5.29%) |
Apr 06, 2020 | 13.15 | 13.50 | 12.82 | 12.82 | 2,218 | +0.93(+7.84%) |
Apr 03, 2020 | 12.62 | 12.87 | 11.89 | 11.89 | 2,990 | -0.18(-1.47%) |
Apr 02, 2020 | 13.31 | 13.34 | 12.07 | 12.07 | 2,207 | -1.31(-9.80%) |
Apr 01, 2020 | 13.76 | 13.76 | 13.34 | 13.38 | 6,740 | -0.55(-3.96%) |
Mar 31, 2020 | 14.04 | 14.11 | 13.92 | 13.93 | 1,843 | -0.35(-2.43%) |
Mar 30, 2020 | 13.82 | 14.28 | 13.82 | 14.28 | 553 | +0.46(+3.32%) |
Mar 27, 2020 | 13.81 | 14.51 | 13.81 | 13.82 | 5,447 | +0.23(+1.72%) |
Mar 26, 2020 | 14.02 | 14.56 | 13.58 | 13.58 | 8,085 | -0.43(-3.07%) |
Mar 25, 2020 | 14.04 | 14.04 | 12.64 | 14.02 | 3,049 | -0.95(-6.32%) |
Mar 24, 2020 | 13.74 | 14.96 | 13.74 | 14.96 | 904 | +0.34(+2.30%) |
Mar 23, 2020 | 14.62 | 14.62 | 14.62 | 14.62 | 429 | -0.73(-4.76%) |
Mar 20, 2020 | 14.70 | 15.45 | 14.70 | 15.35 | 7,370 | +0.73(+4.99%) |
Mar 19, 2020 | 14.62 | 14.62 | 14.62 | 14.62 | 549 | -0.33(-2.23%) |
Mar 18, 2020 | 18.72 | 18.72 | 13.11 | 14.96 | 1,547 | -4.66(-23.74%) |
Mar 17, 2020 | 19.66 | 19.66 | 19.61 | 19.61 | 633 | +0.14(+0.72%) |
Mar 16, 2020 | 19.66 | 20.01 | 18.72 | 19.47 | 2,380 | -0.66(-3.26%) |
Mar 13, 2020 | 20.60 | 21.57 | 20.13 | 20.13 | 3,845 | -0.55(-2.65%) |
Mar 12, 2020 | 21.12 | 21.26 | 20.60 | 20.68 | 3,117 | -0.88(-4.06%) |
Mar 11, 2020 | 21.77 | 21.88 | 21.53 | 21.55 | 11,463 | +0.04(+0.17%) |
Mar 10, 2020 | 21.49 | 21.51 | 21.49 | 21.51 | 1,077 | +0.43(+2.04%) |
Mar 09, 2020 | 21.77 | 21.94 | 20.79 | 21.08 | 2,588 | -0.68(-3.14%) |
Mar 06, 2020 | 22.00 | 22.00 | 21.77 | 21.77 | 1,281 | -0.23(-1.06%) |
Mar 05, 2020 | 22.08 | 22.14 | 22.00 | 22.00 | 11,919 | -0.22(-1.01%) |
Mar 04, 2020 | 22.05 | 22.23 | 22.05 | 22.23 | 1,338 | +0.02(+0.08%) |
Mar 03, 2020 | 22.80 | 22.80 | 22.19 | 22.21 | 8,150 | +0.01(+0.04%) |