Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.17 | 13.17 | 12.73 | 13.01 | 122,144 | -0.22(-1.63%) |
May 28, 2020 | 13.56 | 13.69 | 13.10 | 13.23 | 156,030 | -0.02(-0.15%) |
May 27, 2020 | 12.87 | 13.25 | 12.67 | 13.25 | 237,189 | +0.77(+6.20%) |
May 26, 2020 | 12.41 | 13.30 | 12.13 | 12.47 | 198,841 | +0.59(+4.94%) |
May 22, 2020 | 11.79 | 11.97 | 11.71 | 11.89 | 207,901 | +0.07(+0.58%) |
May 21, 2020 | 11.85 | 12.01 | 11.60 | 11.82 | 340,757 | +0.00(+0.00%) |
May 20, 2020 | 12.14 | 12.23 | 11.72 | 11.82 | 212,826 | -0.03(-0.25%) |
May 19, 2020 | 12.45 | 12.54 | 11.74 | 11.85 | 114,919 | -0.77(-6.12%) |
May 18, 2020 | 12.72 | 13.05 | 12.57 | 12.62 | 172,461 | +0.48(+3.95%) |
May 15, 2020 | 12.17 | 12.39 | 11.79 | 12.14 | 112,945 | +0.13(+1.06%) |
May 14, 2020 | 12.40 | 12.40 | 11.46 | 12.01 | 214,511 | -0.78(-6.12%) |
May 13, 2020 | 12.94 | 12.99 | 12.47 | 12.80 | 159,248 | -0.38(-2.90%) |
May 12, 2020 | 13.43 | 13.97 | 13.12 | 13.18 | 190,007 | -0.39(-2.88%) |
May 11, 2020 | 13.06 | 13.70 | 12.66 | 13.57 | 172,870 | +0.14(+1.02%) |
May 08, 2020 | 13.21 | 13.50 | 13.03 | 13.43 | 137,067 | +0.51(+3.94%) |
May 07, 2020 | 12.81 | 13.20 | 12.48 | 12.92 | 102,677 | +0.39(+3.12%) |
May 06, 2020 | 12.64 | 12.71 | 12.37 | 12.53 | 83,831 | -0.12(-0.93%) |
May 05, 2020 | 13.11 | 13.46 | 12.61 | 12.65 | 91,503 | -0.15(-1.15%) |
May 04, 2020 | 12.96 | 12.97 | 12.50 | 12.80 | 96,962 | -0.45(-3.40%) |
May 01, 2020 | 11.92 | 13.33 | 11.90 | 13.25 | 112,843 | +0.95(+7.72%) |
Apr 30, 2020 | 13.99 | 13.99 | 12.23 | 12.30 | 129,682 | -1.96(-13.73%) |
Apr 29, 2020 | 15.14 | 15.14 | 14.12 | 14.25 | 131,163 | -0.27(-1.89%) |
Apr 28, 2020 | 14.97 | 15.28 | 14.52 | 14.53 | 107,335 | +0.07(+0.47%) |
Apr 27, 2020 | 14.51 | 14.80 | 14.40 | 14.46 | 149,765 | +0.27(+1.93%) |
Apr 24, 2020 | 14.64 | 14.72 | 13.87 | 14.19 | 62,554 | -0.29(-2.03%) |
Apr 23, 2020 | 14.09 | 14.82 | 14.09 | 14.48 | 87,414 | +0.39(+2.78%) |
Apr 22, 2020 | 14.34 | 14.34 | 14.01 | 14.09 | 57,145 | +0.09(+0.63%) |
Apr 21, 2020 | 13.65 | 14.05 | 13.58 | 14.00 | 52,690 | -0.10(-0.69%) |
Apr 20, 2020 | 14.07 | 14.35 | 13.87 | 14.10 | 84,307 | -0.28(-1.97%) |
Apr 17, 2020 | 13.85 | 14.59 | 13.85 | 14.38 | 97,204 | +0.93(+6.91%) |
Apr 16, 2020 | 13.64 | 14.08 | 12.97 | 13.45 | 117,700 | -0.30(-2.20%) |
Apr 15, 2020 | 14.06 | 14.06 | 13.56 | 13.76 | 106,971 | -0.71(-4.94%) |
Apr 14, 2020 | 14.99 | 15.19 | 14.32 | 14.47 | 61,733 | -0.14(-0.94%) |
Apr 13, 2020 | 14.91 | 14.91 | 14.14 | 14.61 | 55,835 | -0.62(-4.05%) |
Apr 09, 2020 | 14.43 | 15.22 | 14.43 | 15.22 | 93,627 | +0.95(+6.65%) |
Apr 08, 2020 | 13.92 | 14.30 | 13.48 | 14.27 | 100,565 | +0.74(+5.49%) |
Apr 07, 2020 | 14.07 | 14.56 | 13.37 | 13.53 | 113,569 | -0.20(-1.43%) |
Apr 06, 2020 | 12.75 | 13.73 | 12.75 | 13.73 | 98,554 | +1.45(+11.79%) |
Apr 03, 2020 | 13.25 | 13.45 | 11.95 | 12.28 | 119,691 | -1.18(-8.79%) |
Apr 02, 2020 | 13.02 | 13.98 | 12.83 | 13.46 | 70,409 | +0.21(+1.55%) |
Apr 01, 2020 | 13.41 | 13.45 | 12.90 | 13.26 | 104,478 | -0.89(-6.29%) |
Mar 31, 2020 | 14.36 | 14.67 | 13.33 | 14.15 | 224,722 | -0.06(-0.41%) |
Mar 30, 2020 | 12.23 | 14.38 | 12.23 | 14.21 | 147,038 | +1.98(+16.16%) |
Mar 27, 2020 | 12.71 | 12.74 | 11.97 | 12.23 | 111,003 | -1.06(-7.95%) |
Mar 26, 2020 | 12.37 | 13.29 | 12.15 | 13.29 | 285,238 | +1.00(+8.12%) |
Mar 25, 2020 | 12.33 | 12.70 | 11.78 | 12.29 | 236,506 | -0.14(-1.10%) |
Mar 24, 2020 | 11.88 | 12.56 | 11.72 | 12.43 | 160,031 | +1.08(+9.56%) |
Mar 23, 2020 | 11.77 | 12.30 | 11.09 | 11.34 | 201,277 | -0.42(-3.57%) |
Mar 20, 2020 | 12.50 | 12.88 | 11.62 | 11.76 | 185,808 | -0.71(-5.72%) |
Mar 19, 2020 | 12.31 | 13.70 | 12.07 | 12.47 | 155,570 | +0.21(+1.75%) |
Mar 18, 2020 | 12.51 | 12.93 | 11.75 | 12.26 | 164,784 | -1.01(-7.58%) |
Mar 17, 2020 | 11.86 | 13.48 | 11.26 | 13.27 | 188,610 | +1.65(+14.21%) |
Mar 16, 2020 | 12.54 | 12.76 | 11.60 | 11.61 | 134,212 | -1.87(-13.84%) |
Mar 13, 2020 | 12.77 | 13.48 | 12.16 | 13.48 | 188,675 | +1.42(+11.74%) |
Mar 12, 2020 | 12.85 | 13.15 | 11.96 | 12.06 | 179,262 | -1.87(-13.39%) |
Mar 11, 2020 | 14.55 | 14.65 | 13.51 | 13.93 | 178,417 | -1.19(-7.88%) |
Mar 10, 2020 | 14.68 | 15.35 | 14.26 | 15.12 | 193,633 | +0.26(+1.77%) |
Mar 09, 2020 | 15.01 | 15.05 | 14.51 | 14.86 | 148,041 | -1.00(-6.28%) |
Mar 06, 2020 | 15.38 | 15.92 | 15.38 | 15.85 | 128,172 | -0.03(-0.18%) |
Mar 05, 2020 | 15.80 | 15.91 | 15.40 | 15.88 | 186,005 | -0.41(-2.52%) |
Mar 04, 2020 | 15.96 | 16.31 | 15.48 | 16.29 | 92,021 | +0.68(+4.38%) |
Mar 03, 2020 | 15.39 | 15.85 | 15.34 | 15.61 | 106,738 | +0.21(+1.33%) |