Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.07 | 14.08 | 13.91 | 14.08 | 168,615 | +0.12(+0.87%) |
May 28, 2020 | 13.90 | 14.12 | 13.86 | 13.96 | 258,423 | +0.14(+0.99%) |
May 27, 2020 | 13.84 | 13.84 | 13.63 | 13.82 | 256,058 | +0.10(+0.72%) |
May 26, 2020 | 14.03 | 14.03 | 13.68 | 13.72 | 183,665 | +0.05(+0.33%) |
May 22, 2020 | 13.59 | 13.68 | 13.52 | 13.68 | 119,238 | +0.08(+0.62%) |
May 21, 2020 | 13.63 | 13.66 | 13.52 | 13.59 | 148,186 | -0.14(-1.05%) |
May 20, 2020 | 13.66 | 13.79 | 13.65 | 13.74 | 142,491 | +0.11(+0.84%) |
May 19, 2020 | 13.65 | 13.78 | 13.57 | 13.62 | 211,391 | -0.14(-1.04%) |
May 18, 2020 | 13.80 | 13.92 | 13.73 | 13.77 | 257,507 | +0.20(+1.51%) |
May 15, 2020 | 13.29 | 13.58 | 13.29 | 13.56 | 164,907 | +0.19(+1.41%) |
May 14, 2020 | 13.24 | 13.43 | 13.13 | 13.37 | 158,969 | +0.08(+0.57%) |
May 13, 2020 | 13.47 | 13.59 | 13.22 | 13.30 | 170,181 | -0.21(-1.57%) |
May 12, 2020 | 13.64 | 13.77 | 13.51 | 13.51 | 241,183 | -0.25(-1.81%) |
May 11, 2020 | 13.50 | 13.84 | 13.39 | 13.76 | 184,779 | +0.26(+1.91%) |
May 08, 2020 | 13.48 | 13.53 | 13.41 | 13.50 | 114,166 | +0.16(+1.19%) |
May 07, 2020 | 13.44 | 13.57 | 13.30 | 13.34 | 114,622 | -0.02(-0.17%) |
May 06, 2020 | 13.62 | 13.64 | 13.36 | 13.36 | 172,124 | -0.14(-1.01%) |
May 05, 2020 | 13.45 | 13.65 | 13.42 | 13.50 | 208,964 | +0.20(+1.54%) |
May 04, 2020 | 13.15 | 13.39 | 12.96 | 13.30 | 223,999 | +0.00(+0.00%) |
May 01, 2020 | 13.58 | 13.58 | 13.24 | 13.30 | 218,423 | -0.42(-3.09%) |
Apr 30, 2020 | 13.83 | 13.83 | 13.62 | 13.72 | 243,360 | -0.04(-0.27%) |
Apr 29, 2020 | 13.89 | 13.91 | 13.71 | 13.76 | 252,061 | +0.08(+0.55%) |
Apr 28, 2020 | 14.13 | 14.13 | 13.48 | 13.68 | 355,302 | -0.31(-2.22%) |
Apr 27, 2020 | 13.76 | 14.04 | 13.76 | 13.99 | 258,191 | +0.22(+1.59%) |
Apr 24, 2020 | 13.53 | 13.79 | 13.49 | 13.77 | 289,645 | +0.22(+1.62%) |
Apr 23, 2020 | 13.42 | 13.71 | 13.41 | 13.55 | 307,083 | +0.07(+0.50%) |
Apr 22, 2020 | 13.36 | 13.58 | 13.21 | 13.49 | 287,779 | +0.23(+1.71%) |
Apr 21, 2020 | 13.24 | 13.39 | 12.80 | 13.26 | 366,613 | -0.35(-2.56%) |
Apr 20, 2020 | 13.69 | 13.90 | 13.55 | 13.61 | 299,721 | -0.19(-1.37%) |
Apr 17, 2020 | 14.07 | 14.07 | 13.43 | 13.80 | 405,397 | +0.24(+1.80%) |
Apr 16, 2020 | 13.46 | 13.55 | 13.18 | 13.55 | 286,591 | +0.32(+2.39%) |
Apr 15, 2020 | 13.06 | 13.25 | 12.70 | 13.24 | 244,934 | +0.06(+0.46%) |
Apr 14, 2020 | 13.15 | 13.26 | 12.95 | 13.18 | 241,285 | +0.47(+3.67%) |
Apr 13, 2020 | 12.74 | 12.79 | 12.10 | 12.71 | 366,659 | -0.02(-0.18%) |
Apr 09, 2020 | 12.78 | 12.86 | 12.62 | 12.73 | 322,180 | +0.14(+1.14%) |
Apr 08, 2020 | 12.06 | 12.59 | 11.94 | 12.59 | 337,039 | +0.71(+6.02%) |
Apr 07, 2020 | 12.06 | 12.26 | 11.87 | 11.88 | 287,903 | +0.22(+1.87%) |
Apr 06, 2020 | 11.17 | 11.69 | 11.17 | 11.66 | 312,379 | +0.55(+4.94%) |
Apr 03, 2020 | 11.00 | 11.24 | 10.85 | 11.11 | 443,712 | -0.04(-0.34%) |
Apr 02, 2020 | 10.81 | 11.18 | 10.72 | 11.15 | 249,528 | +0.17(+1.58%) |
Apr 01, 2020 | 11.34 | 11.34 | 10.84 | 10.97 | 331,585 | -0.58(-5.01%) |
Mar 31, 2020 | 11.62 | 11.79 | 11.42 | 11.55 | 401,382 | +0.11(+0.99%) |
Mar 30, 2020 | 11.06 | 11.66 | 11.06 | 11.44 | 664,789 | +0.48(+4.39%) |
Mar 27, 2020 | 10.56 | 11.13 | 10.56 | 10.96 | 315,000 | -0.02(-0.20%) |
Mar 26, 2020 | 10.45 | 11.11 | 10.30 | 10.98 | 329,174 | +0.74(+7.27%) |
Mar 25, 2020 | 9.446 | 10.57 | 9.446 | 10.24 | 545,551 | +0.83(+8.88%) |
Mar 24, 2020 | 8.995 | 9.521 | 8.995 | 9.401 | 529,645 | +0.65(+7.48%) |
Mar 23, 2020 | 9.025 | 9.228 | 8.649 | 8.746 | 574,990 | -0.65(-6.96%) |
Mar 20, 2020 | 9.491 | 9.980 | 9.393 | 9.401 | 533,598 | -0.02(-0.16%) |
Mar 19, 2020 | 9.303 | 9.574 | 9.138 | 9.416 | 567,133 | +0.02(+0.18%) |
Mar 18, 2020 | 10.21 | 10.55 | 9.077 | 9.399 | 594,065 | -1.57(-14.28%) |
Mar 17, 2020 | 10.59 | 11.17 | 10.44 | 10.96 | 487,681 | +0.36(+3.37%) |
Mar 16, 2020 | 10.44 | 11.77 | 10.44 | 10.61 | 442,604 | -0.92(-8.02%) |
Mar 13, 2020 | 10.99 | 11.55 | 10.75 | 11.53 | 463,269 | +0.86(+8.11%) |
Mar 12, 2020 | 11.33 | 11.48 | 10.40 | 10.67 | 445,008 | -1.33(-11.06%) |
Mar 11, 2020 | 12.58 | 12.64 | 11.89 | 11.99 | 395,043 | -0.81(-6.35%) |
Mar 10, 2020 | 13.02 | 13.04 | 12.60 | 12.81 | 272,163 | +0.06(+0.47%) |
Mar 09, 2020 | 12.11 | 12.95 | 12.11 | 12.75 | 390,417 | -0.65(-4.84%) |
Mar 06, 2020 | 13.13 | 13.39 | 13.05 | 13.39 | 199,636 | -0.09(-0.66%) |
Mar 05, 2020 | 13.54 | 13.64 | 13.39 | 13.48 | 159,479 | -0.28(-2.06%) |
Mar 04, 2020 | 13.27 | 13.79 | 13.27 | 13.77 | 277,174 | +0.74(+5.66%) |
Mar 03, 2020 | 13.38 | 13.48 | 12.87 | 13.03 | 294,704 | -0.31(-2.29%) |