Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.21 | 14.86 | 14.19 | 14.72 | 1,040,090 | +0.42(+2.94%) |
May 28, 2020 | 14.55 | 14.93 | 14.27 | 14.30 | 771,458 | -0.21(-1.45%) |
May 27, 2020 | 15.25 | 15.25 | 14.01 | 14.51 | 924,551 | -0.34(-2.29%) |
May 26, 2020 | 14.00 | 15.14 | 14.00 | 14.85 | 1,211,523 | +1.08(+7.84%) |
May 25, 2020 | 13.82 | 13.82 | 13.58 | 13.77 | 163,101 | +0.09(+0.66%) |
May 22, 2020 | 13.58 | 13.68 | 13.26 | 13.68 | 317,868 | +0.13(+0.96%) |
May 21, 2020 | 13.65 | 13.70 | 13.40 | 13.55 | 685,796 | -0.09(-0.66%) |
May 20, 2020 | 13.60 | 13.73 | 13.41 | 13.64 | 423,216 | +0.22(+1.64%) |
May 19, 2020 | 13.90 | 13.90 | 13.35 | 13.42 | 293,432 | -0.10(-0.74%) |
May 15, 2020 | 13.52 | 13.52 | 13.52 | 0 | +0.38(+2.89%) | |
May 14, 2020 | 12.84 | 13.16 | 12.55 | 13.14 | 664,141 | +0.03(+0.23%) |
May 13, 2020 | 13.50 | 13.82 | 12.95 | 13.11 | 684,683 | -0.39(-2.89%) |
May 12, 2020 | 13.56 | 14.23 | 13.36 | 13.50 | 706,641 | +0.13(+0.97%) |
May 11, 2020 | 13.67 | 13.87 | 13.36 | 13.37 | 877,412 | -0.44(-3.19%) |
May 08, 2020 | 13.93 | 14.07 | 13.62 | 13.81 | 392,993 | -0.05(-0.36%) |
May 07, 2020 | 14.44 | 14.58 | 13.80 | 13.86 | 611,685 | -0.56(-3.88%) |
May 06, 2020 | 14.02 | 14.83 | 13.72 | 14.42 | 905,087 | +0.30(+2.12%) |
May 05, 2020 | 14.01 | 14.59 | 13.94 | 14.12 | 583,568 | +0.29(+2.10%) |
May 04, 2020 | 13.01 | 13.88 | 13.01 | 13.83 | 471,374 | +0.69(+5.25%) |
May 01, 2020 | 14.05 | 14.05 | 13.02 | 13.14 | 1,783,224 | -1.01(-7.14%) |
Apr 30, 2020 | 14.35 | 14.44 | 14.04 | 14.15 | 487,529 | -0.39(-2.68%) |
Apr 29, 2020 | 14.50 | 14.77 | 14.27 | 14.54 | 431,752 | +0.20(+1.39%) |
Apr 28, 2020 | 14.70 | 14.85 | 14.26 | 14.34 | 666,112 | -0.09(-0.62%) |
Apr 27, 2020 | 14.49 | 14.94 | 14.36 | 14.43 | 607,375 | +0.18(+1.26%) |
Apr 24, 2020 | 14.18 | 14.34 | 13.99 | 14.25 | 357,490 | +0.08(+0.56%) |
Apr 23, 2020 | 14.34 | 14.61 | 14.03 | 14.17 | 637,522 | -0.39(-2.68%) |
Apr 22, 2020 | 14.17 | 14.60 | 13.95 | 14.56 | 578,210 | +0.70(+5.05%) |
Apr 21, 2020 | 13.97 | 14.13 | 13.70 | 13.86 | 876,912 | -0.47(-3.28%) |
Apr 20, 2020 | 13.96 | 14.44 | 13.92 | 14.33 | 594,687 | +0.07(+0.49%) |
Apr 17, 2020 | 14.61 | 14.62 | 13.91 | 14.26 | 552,270 | +0.16(+1.13%) |
Apr 16, 2020 | 13.73 | 14.15 | 13.67 | 14.10 | 806,681 | +0.78(+5.86%) |
Apr 15, 2020 | 13.61 | 14.12 | 12.55 | 13.32 | 1,335,910 | -0.79(-5.60%) |
Apr 14, 2020 | 13.33 | 14.12 | 13.33 | 14.11 | 1,101,335 | +1.41(+11.10%) |
Apr 13, 2020 | 12.83 | 12.84 | 12.20 | 12.70 | 318,761 | -0.08(-0.63%) |
Apr 09, 2020 | 12.78 | 12.78 | 12.78 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 12.46 | 12.89 | 12.26 | 12.78 | 753,304 | +0.57(+4.67%) |
Apr 07, 2020 | 12.71 | 12.71 | 11.98 | 12.21 | 913,525 | +0.32(+2.69%) |
Apr 06, 2020 | 11.30 | 11.96 | 11.02 | 11.89 | 693,980 | +1.16(+10.81%) |
Apr 03, 2020 | 11.10 | 11.10 | 10.58 | 10.73 | 540,489 | -0.35(-3.16%) |
Apr 02, 2020 | 10.45 | 11.50 | 10.40 | 11.08 | 937,354 | +0.73(+7.05%) |
Apr 01, 2020 | 10.63 | 10.73 | 10.24 | 10.35 | 691,468 | -0.32(-3.00%) |
Mar 31, 2020 | 11.09 | 11.30 | 10.56 | 10.67 | 914,871 | -0.03(-0.28%) |
Mar 30, 2020 | 10.93 | 11.16 | 10.69 | 10.70 | 645,799 | -0.03(-0.28%) |
Mar 27, 2020 | 11.24 | 11.36 | 10.71 | 10.73 | 797,452 | -0.86(-7.42%) |
Mar 26, 2020 | 12.00 | 12.00 | 11.30 | 11.59 | 1,241,335 | -0.37(-3.09%) |
Mar 25, 2020 | 12.35 | 12.71 | 11.75 | 11.96 | 2,031,795 | -0.09(-0.75%) |
Mar 24, 2020 | 12.11 | 12.39 | 11.65 | 12.05 | 1,634,208 | +0.56(+4.87%) |
Mar 23, 2020 | 11.49 | 11.67 | 11.05 | 11.49 | 926,654 | -0.36(-3.04%) |
Mar 20, 2020 | 11.43 | 11.85 | 10.51 | 11.85 | 1,746,550 | +0.98(+9.02%) |
Mar 19, 2020 | 10.24 | 11.20 | 10.08 | 10.87 | 1,057,233 | +0.36(+3.43%) |
Mar 18, 2020 | 10.60 | 11.13 | 10.14 | 10.51 | 1,325,754 | -0.99(-8.61%) |
Mar 17, 2020 | 10.93 | 11.50 | 9.860 | 11.50 | 1,663,491 | +0.53(+4.83%) |
Mar 16, 2020 | 9.940 | 11.50 | 9.790 | 10.97 | 1,132,702 | -0.63(-5.43%) |
Mar 13, 2020 | 11.96 | 11.97 | 10.79 | 11.60 | 2,239,324 | +0.76(+7.01%) |
Mar 12, 2020 | 10.86 | 11.38 | 10.50 | 10.84 | 1,874,627 | -1.46(-11.87%) |
Mar 11, 2020 | 12.99 | 13.23 | 12.24 | 12.30 | 1,591,239 | -1.39(-10.15%) |
Mar 10, 2020 | 12.85 | 13.69 | 12.49 | 13.69 | 2,278,758 | +2.07(+17.81%) |
Mar 09, 2020 | 11.65 | 12.32 | 10.96 | 11.62 | 2,051,197 | -1.39(-10.68%) |
Mar 06, 2020 | 13.38 | 13.79 | 12.88 | 13.01 | 1,831,149 | -1.21(-8.51%) |
Mar 05, 2020 | 13.15 | 14.70 | 13.15 | 14.22 | 1,614,702 | +0.06(+0.42%) |
Mar 04, 2020 | 14.24 | 14.28 | 13.53 | 14.16 | 1,457,514 | +0.45(+3.28%) |
Mar 03, 2020 | 14.66 | 14.66 | 13.23 | 13.71 | 2,368,534 | +0.35(+2.62%) |