Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.31 | 14.33 | 14.29 | 14.33 | 1,259 | +0.03(+0.22%) |
May 28, 2020 | 14.37 | 14.37 | 14.30 | 14.30 | 2,465 | +0.02(+0.14%) |
May 27, 2020 | 14.16 | 14.29 | 14.16 | 14.28 | 7,345 | +0.11(+0.77%) |
May 26, 2020 | 14.20 | 14.20 | 14.16 | 14.17 | 9,712 | +0.14(+1.01%) |
May 22, 2020 | 14.18 | 14.18 | 13.89 | 14.02 | 10,828 | +0.02(+0.11%) |
May 21, 2020 | 14.07 | 14.07 | 14.01 | 14.01 | 5,137 | +0.00(+0.00%) |
May 20, 2020 | 13.89 | 14.01 | 13.65 | 14.01 | 9,090 | +0.10(+0.69%) |
May 19, 2020 | 13.89 | 13.92 | 13.59 | 13.91 | 14,356 | -0.02(-0.18%) |
May 18, 2020 | 13.94 | 13.94 | 13.94 | 13.94 | 689 | +0.27(+1.98%) |
May 15, 2020 | 13.67 | 13.67 | 13.67 | 13.67 | 3,777 | -0.03(-0.19%) |
May 14, 2020 | 13.58 | 13.69 | 13.58 | 13.69 | 1,218 | -0.00(-0.03%) |
May 13, 2020 | 13.74 | 13.74 | 13.59 | 13.70 | 4,484 | -0.11(-0.82%) |
May 12, 2020 | 13.89 | 13.89 | 13.81 | 13.81 | 3,082 | -0.07(-0.47%) |
May 11, 2020 | 13.85 | 13.88 | 13.74 | 13.88 | 2,968 | +0.00(+0.00%) |
May 08, 2020 | 13.87 | 13.88 | 13.84 | 13.88 | 12,591 | +0.14(+1.01%) |
May 07, 2020 | 13.79 | 13.79 | 13.64 | 13.74 | 6,993 | +0.14(+1.04%) |
May 06, 2020 | 13.76 | 13.76 | 13.43 | 13.60 | 18,619 | -0.14(-1.01%) |
May 05, 2020 | 13.71 | 13.77 | 13.62 | 13.74 | 27,189 | +0.06(+0.42%) |
May 04, 2020 | 13.64 | 13.69 | 13.63 | 13.68 | 8,554 | -0.03(-0.24%) |
May 01, 2020 | 13.77 | 13.77 | 13.71 | 13.71 | 13,598 | -0.10(-0.75%) |
Apr 30, 2020 | 13.86 | 13.86 | 13.80 | 13.82 | 3,485 | -0.03(-0.24%) |
Apr 29, 2020 | 13.85 | 13.85 | 13.85 | 13.85 | 247 | +0.11(+0.79%) |
Apr 28, 2020 | 13.73 | 13.80 | 13.73 | 13.74 | 11,012 | +0.12(+0.85%) |
Apr 27, 2020 | 13.58 | 13.64 | 13.58 | 13.62 | 13,780 | +0.07(+0.50%) |
Apr 24, 2020 | 13.51 | 13.56 | 13.51 | 13.56 | 1,011 | +0.00(+0.03%) |
Apr 23, 2020 | 13.53 | 13.57 | 13.48 | 13.55 | 7,813 | -0.02(-0.15%) |
Apr 22, 2020 | 13.46 | 13.57 | 13.46 | 13.57 | 11,665 | +0.15(+1.12%) |
Apr 21, 2020 | 13.36 | 13.49 | 13.36 | 13.42 | 16,979 | -0.22(-1.62%) |
Apr 20, 2020 | 13.54 | 13.67 | 13.54 | 13.64 | 8,142 | -0.12(-0.85%) |
Apr 17, 2020 | 13.77 | 13.77 | 13.69 | 13.76 | 4,552 | +0.16(+1.21%) |
Apr 16, 2020 | 13.60 | 13.60 | 13.56 | 13.60 | 11,468 | +0.00(+0.03%) |
Apr 15, 2020 | 13.47 | 13.63 | 13.47 | 13.59 | 6,148 | -0.06(-0.43%) |
Apr 14, 2020 | 13.58 | 13.65 | 13.52 | 13.65 | 5,455 | +0.27(+2.01%) |
Apr 13, 2020 | 13.40 | 13.54 | 13.33 | 13.38 | 8,627 | -0.20(-1.44%) |
Apr 09, 2020 | 13.30 | 13.60 | 13.30 | 13.58 | 61,464 | +0.39(+2.95%) |
Apr 08, 2020 | 13.00 | 13.19 | 13.00 | 13.19 | 13,479 | +0.23(+1.80%) |
Apr 07, 2020 | 12.95 | 13.02 | 12.95 | 12.96 | 8,680 | +0.15(+1.20%) |
Apr 06, 2020 | 12.88 | 12.88 | 12.69 | 12.80 | 4,616 | +0.27(+2.16%) |
Apr 03, 2020 | 12.53 | 12.53 | 12.48 | 12.53 | 6,070 | -0.04(-0.35%) |
Apr 02, 2020 | 12.50 | 12.61 | 12.49 | 12.57 | 7,540 | -0.03(-0.26%) |
Apr 01, 2020 | 12.83 | 12.86 | 12.51 | 12.61 | 4,520 | -0.10(-0.75%) |
Mar 31, 2020 | 12.86 | 13.00 | 12.70 | 12.70 | 16,143 | -0.16(-1.25%) |
Mar 30, 2020 | 12.63 | 13.04 | 12.63 | 12.86 | 18,736 | +0.28(+2.20%) |
Mar 27, 2020 | 12.69 | 12.69 | 12.44 | 12.59 | 9,150 | -0.05(-0.36%) |
Mar 26, 2020 | 11.86 | 12.63 | 11.86 | 12.63 | 30,103 | +0.42(+3.41%) |
Mar 25, 2020 | 11.87 | 12.27 | 11.87 | 12.22 | 30,149 | +0.13(+1.11%) |
Mar 24, 2020 | 11.02 | 12.12 | 11.02 | 12.08 | 65,628 | +0.55(+4.74%) |
Mar 23, 2020 | 11.02 | 11.62 | 11.02 | 11.53 | 124,111 | -0.24(-2.01%) |
Mar 20, 2020 | 12.05 | 12.29 | 11.53 | 11.77 | 420,933 | -0.24(-2.03%) |
Mar 19, 2020 | 12.20 | 12.33 | 11.80 | 12.01 | 82,554 | -0.61(-4.86%) |
Mar 18, 2020 | 12.59 | 12.80 | 12.28 | 12.63 | 70,127 | -0.35(-2.72%) |
Mar 17, 2020 | 12.98 | 12.98 | 12.90 | 12.98 | 17,190 | -0.05(-0.38%) |
Mar 16, 2020 | 13.19 | 13.35 | 13.01 | 13.03 | 73,609 | -0.84(-6.03%) |
Mar 13, 2020 | 13.73 | 13.87 | 13.59 | 13.87 | 52,616 | +0.42(+3.13%) |
Mar 12, 2020 | 13.71 | 13.77 | 12.99 | 13.45 | 86,433 | -0.73(-5.16%) |
Mar 11, 2020 | 14.22 | 14.25 | 14.18 | 14.18 | 3,838 | -0.29(-1.99%) |
Mar 10, 2020 | 14.38 | 14.47 | 14.30 | 14.47 | 25,667 | +0.19(+1.30%) |
Mar 09, 2020 | 14.20 | 14.44 | 13.18 | 14.28 | 43,331 | -0.77(-5.10%) |
Mar 06, 2020 | 15.08 | 15.09 | 14.99 | 15.05 | 135,735 | -0.19(-1.25%) |
Mar 05, 2020 | 15.37 | 15.37 | 15.24 | 15.24 | 15,607 | -0.18(-1.18%) |
Mar 04, 2020 | 15.59 | 15.59 | 15.33 | 15.42 | 3,939 | +0.11(+0.69%) |
Mar 03, 2020 | 15.35 | 15.38 | 15.32 | 15.32 | 43,854 | -0.01(-0.08%) |