Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.75 | 15.06 | 14.65 | 14.69 | 21,700 | +0.13(+0.92%) |
May 28, 2020 | 14.48 | 14.63 | 14.45 | 14.55 | 3,926 | +0.39(+2.79%) |
May 27, 2020 | 14.16 | 14.16 | 14.16 | 14.16 | 506 | +0.08(+0.57%) |
May 26, 2020 | 14.06 | 14.08 | 14.06 | 14.08 | 1,009 | +0.37(+2.70%) |
May 22, 2020 | 13.75 | 13.75 | 13.64 | 13.71 | 3,800 | -0.25(-1.80%) |
May 21, 2020 | 13.95 | 13.96 | 13.95 | 13.96 | 1,063 | -0.16(-1.17%) |
May 20, 2020 | 14.14 | 14.14 | 14.12 | 14.12 | 118 | +0.29(+2.10%) |
May 19, 2020 | 13.83 | 13.83 | 13.83 | 13.83 | 11 | +0.06(+0.43%) |
May 18, 2020 | 13.78 | 13.78 | 13.78 | 13.78 | 91 | +0.48(+3.59%) |
May 15, 2020 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.07(+0.51%) |
May 14, 2020 | 13.29 | 13.29 | 13.23 | 13.23 | 227 | -0.06(-0.49%) |
May 13, 2020 | 13.32 | 13.32 | 13.29 | 13.29 | 10,324 | -0.19(-1.43%) |
May 12, 2020 | 13.50 | 13.50 | 13.49 | 13.49 | 108 | +0.16(+1.21%) |
May 11, 2020 | 13.33 | 13.33 | 13.33 | 13.33 | 75 | -0.11(-0.80%) |
May 08, 2020 | 13.43 | 13.43 | 13.43 | 13.43 | 100 | +0.04(+0.31%) |
May 07, 2020 | 13.39 | 13.39 | 13.39 | 13.39 | 106 | +0.16(+1.18%) |
May 06, 2020 | 13.24 | 13.24 | 13.24 | 13.24 | 60 | -0.26(-1.91%) |
May 05, 2020 | 13.66 | 13.66 | 13.49 | 13.49 | 239 | -0.25(-1.85%) |
May 04, 2020 | 13.78 | 13.78 | 13.75 | 13.75 | 292 | -0.43(-3.00%) |
May 01, 2020 | 14.21 | 14.21 | 14.15 | 14.17 | 1,300 | +0.10(+0.74%) |
Apr 30, 2020 | 14.01 | 14.07 | 14.01 | 14.07 | 305 | +0.40(+2.94%) |
Apr 29, 2020 | 13.53 | 13.67 | 13.53 | 13.67 | 100 | +0.22(+1.65%) |
Apr 28, 2020 | 13.53 | 13.53 | 13.44 | 13.44 | 227 | +0.00(+0.03%) |
Apr 27, 2020 | 13.54 | 13.54 | 13.43 | 13.44 | 387 | +0.11(+0.83%) |
Apr 24, 2020 | 13.29 | 13.33 | 13.29 | 13.33 | 100 | +0.13(+1.00%) |
Apr 23, 2020 | 13.20 | 13.20 | 13.20 | 13.20 | 109 | -0.19(-1.41%) |
Apr 22, 2020 | 13.39 | 13.39 | 13.39 | 13.39 | 97 | -0.22(-1.60%) |
Apr 21, 2020 | 13.48 | 13.64 | 13.48 | 13.60 | 662 | +0.01(+0.04%) |
Apr 20, 2020 | 13.60 | 13.60 | 13.60 | 13.60 | 226 | -0.05(-0.38%) |
Apr 17, 2020 | 13.65 | 13.65 | 13.65 | 13.65 | 100 | +0.11(+0.82%) |
Apr 16, 2020 | 13.54 | 13.54 | 13.54 | 13.54 | 34 | -0.33(-2.40%) |
Apr 15, 2020 | 13.73 | 13.87 | 13.73 | 13.87 | 392 | -0.38(-2.66%) |
Apr 14, 2020 | 14.25 | 14.25 | 14.25 | 14.25 | 55 | +0.34(+2.46%) |
Apr 13, 2020 | 13.88 | 14.35 | 13.86 | 13.91 | 1,892 | -0.07(-0.52%) |
Apr 09, 2020 | 14.00 | 14.03 | 13.95 | 13.98 | 1,800 | +0.39(+2.85%) |
Apr 08, 2020 | 13.60 | 13.60 | 13.60 | 13.60 | 126 | -0.26(-1.88%) |
Apr 07, 2020 | 13.88 | 13.88 | 13.86 | 13.86 | 2,088 | +0.54(+4.04%) |
Apr 06, 2020 | 13.25 | 13.33 | 13.21 | 13.32 | 577 | -0.09(-0.64%) |
Apr 03, 2020 | 13.27 | 13.40 | 13.27 | 13.40 | 200 | -0.21(-1.57%) |
Apr 02, 2020 | 13.68 | 13.68 | 13.62 | 13.62 | 25,340 | -0.52(-3.66%) |
Apr 01, 2020 | 14.05 | 14.13 | 14.05 | 14.13 | 173 | -0.40(-2.79%) |
Mar 31, 2020 | 14.26 | 14.54 | 14.26 | 14.54 | 15,895 | -0.10(-0.70%) |
Mar 30, 2020 | 14.52 | 14.64 | 14.52 | 14.64 | 1,967 | -0.38(-2.54%) |
Mar 27, 2020 | 14.19 | 15.02 | 14.19 | 15.02 | 800 | +0.38(+2.58%) |
Mar 26, 2020 | 14.36 | 14.64 | 14.36 | 14.64 | 833 | +0.84(+6.12%) |
Mar 25, 2020 | 13.56 | 13.80 | 13.55 | 13.80 | 2,186 | +0.58(+4.37%) |
Mar 24, 2020 | 13.49 | 13.52 | 13.21 | 13.22 | 26,081 | +0.18(+1.42%) |
Mar 23, 2020 | 13.09 | 13.24 | 13.04 | 13.04 | 641 | +0.29(+2.26%) |
Mar 20, 2020 | 12.94 | 13.08 | 12.69 | 12.75 | 116,000 | -0.05(-0.40%) |
Mar 19, 2020 | 13.56 | 13.56 | 12.80 | 12.80 | 6,126 | -0.78(-5.74%) |
Mar 18, 2020 | 13.76 | 13.79 | 13.56 | 13.58 | 6,714 | -0.89(-6.16%) |
Mar 17, 2020 | 14.46 | 14.56 | 14.29 | 14.47 | 9,290 | -0.97(-6.30%) |
Mar 16, 2020 | 15.44 | 15.44 | 15.44 | 15.44 | 57 | +0.45(+2.98%) |
Mar 13, 2020 | 15.13 | 15.13 | 14.88 | 15.00 | 900 | -0.55(-3.55%) |
Mar 12, 2020 | 15.40 | 15.55 | 14.84 | 15.55 | 1,450 | -0.53(-3.30%) |
Mar 11, 2020 | 16.45 | 16.46 | 15.99 | 16.08 | 2,307 | -0.10(-0.59%) |
Mar 10, 2020 | 16.63 | 16.68 | 16.08 | 16.17 | 8,738 | -0.97(-5.68%) |
Mar 09, 2020 | 17.18 | 17.21 | 16.85 | 17.15 | 11,530 | +0.88(+5.44%) |
Mar 06, 2020 | 16.44 | 16.53 | 16.23 | 16.26 | 11,900 | +0.43(+2.71%) |
Mar 05, 2020 | 15.61 | 15.84 | 15.51 | 15.84 | 19,305 | +0.50(+3.23%) |
Mar 04, 2020 | 15.16 | 15.34 | 15.16 | 15.34 | 8,557 | -0.24(-1.52%) |
Mar 03, 2020 | 15.75 | 15.75 | 15.56 | 15.58 | 24,006 | +0.26(+1.67%) |