Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.05 | 15.17 | 14.93 | 15.17 | 10,900 | +0.46(+3.13%) |
May 28, 2020 | 14.80 | 14.95 | 14.71 | 14.71 | 13,555 | +0.02(+0.14%) |
May 27, 2020 | 14.58 | 14.71 | 14.33 | 14.69 | 18,080 | +0.06(+0.42%) |
May 26, 2020 | 14.93 | 14.93 | 14.62 | 14.63 | 14,907 | +0.46(+3.27%) |
May 22, 2020 | 14.22 | 14.28 | 14.10 | 14.16 | 11,100 | +0.35(+2.57%) |
May 21, 2020 | 14.11 | 14.21 | 13.74 | 13.81 | 19,375 | -0.15(-1.10%) |
May 20, 2020 | 13.83 | 14.11 | 13.83 | 13.96 | 31,113 | +0.26(+1.93%) |
May 19, 2020 | 13.82 | 13.91 | 13.70 | 13.70 | 46,667 | -0.51(-3.58%) |
May 18, 2020 | 14.00 | 14.36 | 13.94 | 14.21 | 36,709 | +0.57(+4.16%) |
May 15, 2020 | 13.57 | 13.76 | 13.50 | 13.64 | 27,000 | +0.29(+2.17%) |
May 14, 2020 | 13.20 | 13.48 | 13.06 | 13.35 | 34,124 | -0.07(-0.52%) |
May 13, 2020 | 13.73 | 13.78 | 13.42 | 13.42 | 14,422 | -0.53(-3.80%) |
May 12, 2020 | 13.84 | 14.01 | 13.72 | 13.95 | 86,315 | +0.28(+2.05%) |
May 11, 2020 | 13.61 | 13.84 | 13.61 | 13.67 | 9,580 | -0.56(-3.94%) |
May 08, 2020 | 14.58 | 14.58 | 14.21 | 14.23 | 13,800 | +0.28(+1.97%) |
May 07, 2020 | 13.96 | 14.04 | 13.82 | 13.96 | 42,734 | +0.10(+0.69%) |
May 06, 2020 | 13.71 | 13.89 | 13.62 | 13.86 | 18,667 | +0.35(+2.59%) |
May 05, 2020 | 13.72 | 13.76 | 13.51 | 13.51 | 14,813 | -0.11(-0.77%) |
May 04, 2020 | 13.70 | 13.74 | 13.47 | 13.62 | 15,037 | -0.23(-1.67%) |
May 01, 2020 | 14.55 | 14.55 | 13.77 | 13.85 | 22,400 | -0.53(-3.70%) |
Apr 30, 2020 | 14.34 | 14.48 | 14.06 | 14.38 | 27,503 | -0.41(-2.75%) |
Apr 29, 2020 | 14.78 | 14.89 | 14.64 | 14.79 | 24,184 | +1.11(+8.08%) |
Apr 28, 2020 | 13.81 | 14.00 | 13.63 | 13.68 | 27,700 | -0.06(-0.44%) |
Apr 27, 2020 | 13.55 | 13.85 | 13.46 | 13.74 | 26,027 | +0.40(+3.04%) |
Apr 24, 2020 | 13.19 | 13.44 | 13.11 | 13.34 | 19,600 | +0.27(+2.03%) |
Apr 23, 2020 | 13.20 | 13.56 | 13.07 | 13.07 | 37,642 | -0.47(-3.51%) |
Apr 22, 2020 | 13.61 | 13.71 | 13.29 | 13.54 | 18,131 | -0.21(-1.56%) |
Apr 21, 2020 | 14.12 | 14.12 | 13.62 | 13.76 | 24,708 | -0.20(-1.43%) |
Apr 20, 2020 | 14.11 | 14.30 | 13.88 | 13.96 | 16,722 | -0.19(-1.36%) |
Apr 17, 2020 | 13.61 | 14.15 | 13.59 | 14.15 | 23,700 | +0.94(+7.13%) |
Apr 16, 2020 | 12.85 | 13.22 | 12.85 | 13.21 | 18,488 | +0.41(+3.20%) |
Apr 15, 2020 | 12.93 | 12.95 | 12.59 | 12.80 | 55,426 | -0.90(-6.57%) |
Apr 14, 2020 | 13.56 | 13.76 | 13.40 | 13.70 | 77,167 | +0.19(+1.41%) |
Apr 13, 2020 | 13.47 | 13.91 | 13.37 | 13.51 | 29,439 | +0.04(+0.30%) |
Apr 09, 2020 | 13.78 | 13.80 | 13.42 | 13.47 | 40,700 | +0.19(+1.43%) |
Apr 08, 2020 | 13.00 | 13.32 | 12.98 | 13.28 | 98,016 | -0.11(-0.83%) |
Apr 07, 2020 | 13.44 | 13.55 | 13.05 | 13.39 | 108,602 | -0.23(-1.69%) |
Apr 06, 2020 | 13.05 | 13.62 | 13.01 | 13.62 | 123,147 | +0.28(+2.10%) |
Apr 03, 2020 | 12.97 | 13.34 | 12.84 | 13.34 | 87,800 | +0.43(+3.32%) |
Apr 02, 2020 | 13.02 | 13.31 | 12.75 | 12.91 | 83,048 | -0.43(-3.22%) |
Apr 01, 2020 | 13.05 | 13.36 | 12.96 | 13.34 | 33,254 | +0.11(+0.80%) |
Mar 31, 2020 | 13.44 | 13.78 | 13.22 | 13.23 | 61,001 | -0.01(-0.06%) |
Mar 30, 2020 | 13.40 | 13.59 | 13.12 | 13.24 | 111,023 | -0.85(-6.03%) |
Mar 27, 2020 | 13.52 | 14.09 | 13.18 | 14.09 | 161,200 | -0.45(-3.09%) |
Mar 26, 2020 | 13.44 | 14.58 | 13.44 | 14.54 | 107,888 | +0.98(+7.20%) |
Mar 25, 2020 | 13.27 | 14.27 | 12.90 | 13.56 | 49,280 | +1.29(+10.55%) |
Mar 24, 2020 | 12.09 | 12.48 | 11.87 | 12.27 | 100,121 | +1.36(+12.47%) |
Mar 23, 2020 | 10.69 | 11.19 | 10.57 | 10.91 | 90,830 | +0.98(+9.92%) |
Mar 20, 2020 | 10.37 | 10.82 | 9.710 | 9.925 | 55,700 | +0.18(+1.79%) |
Mar 19, 2020 | 9.560 | 10.03 | 9.560 | 9.750 | 111,660 | -0.16(-1.63%) |
Mar 18, 2020 | 10.16 | 10.55 | 9.600 | 9.912 | 78,784 | -0.19(-1.87%) |
Mar 17, 2020 | 10.06 | 10.33 | 9.750 | 10.10 | 150,911 | -0.02(-0.20%) |
Mar 16, 2020 | 9.800 | 10.75 | 9.800 | 10.12 | 75,296 | -1.78(-14.96%) |
Mar 13, 2020 | 11.95 | 11.95 | 10.97 | 11.90 | 78,200 | +0.49(+4.29%) |
Mar 12, 2020 | 11.94 | 11.94 | 11.19 | 11.41 | 92,400 | -1.65(-12.63%) |
Mar 11, 2020 | 13.38 | 13.38 | 12.83 | 13.06 | 42,369 | -0.75(-5.43%) |
Mar 10, 2020 | 13.89 | 13.90 | 13.36 | 13.81 | 100,397 | +0.57(+4.28%) |
Mar 09, 2020 | 13.58 | 13.65 | 13.03 | 13.24 | 42,703 | -1.08(-7.52%) |
Mar 06, 2020 | 14.30 | 14.38 | 14.10 | 14.32 | 50,900 | -0.18(-1.24%) |
Mar 05, 2020 | 14.70 | 14.75 | 14.36 | 14.50 | 31,366 | -0.64(-4.23%) |
Mar 04, 2020 | 14.95 | 15.20 | 14.82 | 15.14 | 36,433 | +0.41(+2.78%) |
Mar 03, 2020 | 15.09 | 15.25 | 14.67 | 14.73 | 93,767 | -0.31(-2.06%) |