Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.39 | 14.41 | 14.38 | 14.41 | 1,251 | +0.03(+0.22%) |
May 28, 2020 | 14.45 | 14.45 | 14.38 | 14.38 | 2,451 | +0.02(+0.14%) |
May 27, 2020 | 14.24 | 14.37 | 14.24 | 14.36 | 7,303 | +0.11(+0.77%) |
May 26, 2020 | 14.29 | 14.29 | 14.24 | 14.25 | 9,656 | +0.14(+1.01%) |
May 22, 2020 | 14.26 | 14.26 | 13.97 | 14.11 | 10,765 | +0.02(+0.11%) |
May 21, 2020 | 14.16 | 14.16 | 14.09 | 14.09 | 5,107 | +0.00(+0.00%) |
May 20, 2020 | 13.98 | 14.09 | 13.73 | 14.09 | 9,038 | +0.10(+0.69%) |
May 19, 2020 | 13.97 | 14.00 | 13.67 | 13.99 | 14,273 | -0.03(-0.18%) |
May 18, 2020 | 14.02 | 14.02 | 14.02 | 14.02 | 685 | +0.27(+1.98%) |
May 15, 2020 | 13.75 | 13.75 | 13.75 | 13.75 | 3,755 | -0.03(-0.19%) |
May 14, 2020 | 13.66 | 13.77 | 13.66 | 13.77 | 1,211 | -0.00(-0.03%) |
May 13, 2020 | 13.82 | 13.82 | 13.67 | 13.78 | 4,458 | -0.11(-0.82%) |
May 12, 2020 | 13.97 | 13.97 | 13.89 | 13.89 | 3,064 | -0.07(-0.47%) |
May 11, 2020 | 13.93 | 13.96 | 13.82 | 13.96 | 2,951 | +0.00(+0.00%) |
May 08, 2020 | 13.95 | 13.96 | 13.92 | 13.96 | 12,518 | +0.14(+1.01%) |
May 07, 2020 | 13.88 | 13.88 | 13.72 | 13.82 | 6,952 | +0.14(+1.04%) |
May 06, 2020 | 13.84 | 13.84 | 13.50 | 13.68 | 18,511 | -0.14(-1.01%) |
May 05, 2020 | 13.79 | 13.85 | 13.70 | 13.82 | 27,031 | +0.06(+0.42%) |
May 04, 2020 | 13.72 | 13.77 | 13.71 | 13.76 | 8,504 | -0.03(-0.24%) |
May 01, 2020 | 13.85 | 13.85 | 13.79 | 13.79 | 13,519 | -0.10(-0.75%) |
Apr 30, 2020 | 13.94 | 13.94 | 13.88 | 13.90 | 3,465 | -0.03(-0.24%) |
Apr 29, 2020 | 13.93 | 13.93 | 13.93 | 13.93 | 246 | +0.11(+0.79%) |
Apr 28, 2020 | 13.81 | 13.88 | 13.81 | 13.82 | 10,949 | +0.12(+0.85%) |
Apr 27, 2020 | 13.66 | 13.72 | 13.66 | 13.70 | 13,700 | +0.07(+0.50%) |
Apr 24, 2020 | 13.59 | 13.64 | 13.59 | 13.64 | 1,005 | +0.00(+0.04%) |
Apr 23, 2020 | 13.61 | 13.65 | 13.56 | 13.63 | 7,767 | -0.02(-0.15%) |
Apr 22, 2020 | 13.54 | 13.65 | 13.54 | 13.65 | 11,597 | +0.15(+1.12%) |
Apr 21, 2020 | 13.43 | 13.57 | 13.43 | 13.50 | 16,881 | -0.22(-1.62%) |
Apr 20, 2020 | 13.62 | 13.75 | 13.62 | 13.72 | 8,094 | -0.12(-0.85%) |
Apr 17, 2020 | 13.85 | 13.85 | 13.77 | 13.84 | 4,526 | +0.17(+1.21%) |
Apr 16, 2020 | 13.68 | 13.68 | 13.64 | 13.68 | 11,401 | +0.00(+0.03%) |
Apr 15, 2020 | 13.55 | 13.71 | 13.55 | 13.67 | 6,113 | -0.06(-0.43%) |
Apr 14, 2020 | 13.66 | 13.73 | 13.60 | 13.73 | 5,424 | +0.27(+2.01%) |
Apr 13, 2020 | 13.48 | 13.62 | 13.41 | 13.46 | 8,577 | -0.20(-1.44%) |
Apr 09, 2020 | 13.37 | 13.68 | 13.37 | 13.66 | 61,107 | +0.39(+2.95%) |
Apr 08, 2020 | 13.08 | 13.27 | 13.08 | 13.27 | 13,400 | +0.23(+1.80%) |
Apr 07, 2020 | 13.03 | 13.09 | 13.03 | 13.03 | 8,630 | +0.15(+1.20%) |
Apr 06, 2020 | 12.96 | 12.96 | 12.77 | 12.88 | 4,589 | +0.27(+2.16%) |
Apr 03, 2020 | 12.61 | 12.61 | 12.55 | 12.60 | 6,035 | -0.04(-0.35%) |
Apr 02, 2020 | 12.57 | 12.68 | 12.57 | 12.65 | 7,496 | -0.03(-0.26%) |
Apr 01, 2020 | 12.91 | 12.94 | 12.59 | 12.68 | 4,493 | -0.10(-0.75%) |
Mar 31, 2020 | 12.94 | 13.08 | 12.78 | 12.78 | 16,049 | -0.16(-1.25%) |
Mar 30, 2020 | 12.70 | 13.12 | 12.70 | 12.94 | 18,627 | +0.28(+2.20%) |
Mar 27, 2020 | 12.77 | 12.77 | 12.51 | 12.66 | 9,097 | -0.05(-0.36%) |
Mar 26, 2020 | 11.93 | 12.71 | 11.93 | 12.71 | 29,928 | +0.42(+3.41%) |
Mar 25, 2020 | 11.94 | 12.34 | 11.94 | 12.29 | 29,974 | +0.13(+1.11%) |
Mar 24, 2020 | 11.08 | 12.19 | 11.08 | 12.15 | 65,247 | +0.55(+4.74%) |
Mar 23, 2020 | 11.08 | 11.69 | 11.08 | 11.60 | 123,391 | -0.24(-2.01%) |
Mar 20, 2020 | 12.12 | 12.36 | 11.60 | 11.84 | 418,491 | -0.25(-2.03%) |
Mar 19, 2020 | 12.27 | 12.40 | 11.87 | 12.08 | 82,075 | -0.62(-4.86%) |
Mar 18, 2020 | 12.66 | 12.87 | 12.35 | 12.70 | 69,720 | -0.36(-2.72%) |
Mar 17, 2020 | 13.06 | 13.06 | 12.97 | 13.06 | 17,090 | -0.05(-0.38%) |
Mar 16, 2020 | 13.27 | 13.43 | 13.09 | 13.11 | 73,182 | -0.84(-6.03%) |
Mar 13, 2020 | 13.81 | 13.95 | 13.67 | 13.95 | 52,311 | +0.42(+3.13%) |
Mar 12, 2020 | 13.79 | 13.85 | 13.06 | 13.53 | 85,932 | -0.74(-5.16%) |
Mar 11, 2020 | 14.31 | 14.33 | 14.26 | 14.26 | 3,815 | -0.29(-1.99%) |
Mar 10, 2020 | 14.47 | 14.55 | 14.38 | 14.55 | 25,518 | +0.19(+1.30%) |
Mar 09, 2020 | 14.29 | 14.52 | 13.26 | 14.36 | 43,079 | -0.77(-5.10%) |
Mar 06, 2020 | 15.16 | 15.18 | 15.08 | 15.14 | 134,948 | -0.19(-1.25%) |
Mar 05, 2020 | 15.46 | 15.46 | 15.33 | 15.33 | 15,516 | -0.18(-1.18%) |
Mar 04, 2020 | 15.68 | 15.68 | 15.42 | 15.51 | 3,917 | +0.11(+0.69%) |
Mar 03, 2020 | 15.44 | 15.47 | 15.40 | 15.40 | 43,600 | -0.01(-0.08%) |