Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.98 | 14.07 | 13.74 | 13.94 | 141,900 | +0.03(+0.18%) |
May 28, 2020 | 13.83 | 14.04 | 13.73 | 13.91 | 166,354 | +0.40(+2.96%) |
May 27, 2020 | 13.55 | 13.57 | 13.34 | 13.51 | 156,907 | +0.48(+3.72%) |
May 26, 2020 | 13.09 | 13.14 | 12.97 | 13.03 | 148,266 | +0.35(+2.72%) |
May 22, 2020 | 12.67 | 12.72 | 12.50 | 12.68 | 161,300 | -0.02(-0.16%) |
May 21, 2020 | 12.91 | 12.96 | 12.62 | 12.70 | 173,020 | +0.02(+0.16%) |
May 20, 2020 | 12.77 | 12.87 | 12.64 | 12.68 | 349,683 | +0.31(+2.51%) |
May 19, 2020 | 12.51 | 12.60 | 12.36 | 12.37 | 585,108 | -0.53(-4.11%) |
May 18, 2020 | 12.37 | 12.95 | 12.35 | 12.90 | 298,312 | +0.74(+6.09%) |
May 15, 2020 | 12.20 | 12.27 | 12.03 | 12.16 | 173,200 | -0.05(-0.41%) |
May 14, 2020 | 12.06 | 12.32 | 11.95 | 12.21 | 189,663 | -0.38(-2.98%) |
May 13, 2020 | 12.92 | 12.92 | 12.51 | 12.59 | 258,266 | -0.46(-3.56%) |
May 12, 2020 | 12.99 | 13.34 | 12.92 | 13.05 | 289,120 | +0.52(+4.15%) |
May 11, 2020 | 12.47 | 12.55 | 12.42 | 12.53 | 207,131 | +0.02(+0.16%) |
May 08, 2020 | 12.38 | 12.65 | 12.38 | 12.51 | 223,800 | -0.16(-1.29%) |
May 07, 2020 | 12.51 | 12.73 | 12.48 | 12.67 | 335,266 | +0.71(+5.97%) |
May 06, 2020 | 12.07 | 12.12 | 11.85 | 11.96 | 157,256 | +0.34(+2.93%) |
May 05, 2020 | 11.79 | 11.86 | 11.62 | 11.62 | 210,933 | -0.39(-3.25%) |
May 04, 2020 | 11.95 | 12.05 | 11.78 | 12.01 | 244,206 | -0.34(-2.71%) |
May 01, 2020 | 12.90 | 12.90 | 12.27 | 12.35 | 139,700 | -0.26(-2.10%) |
Apr 30, 2020 | 12.94 | 12.95 | 12.60 | 12.61 | 297,274 | -0.44(-3.38%) |
Apr 29, 2020 | 12.83 | 13.11 | 12.77 | 13.05 | 578,312 | +0.48(+3.83%) |
Apr 28, 2020 | 12.53 | 12.72 | 12.46 | 12.57 | 179,547 | -0.32(-2.48%) |
Apr 27, 2020 | 12.88 | 13.02 | 12.75 | 12.89 | 219,091 | +0.33(+2.63%) |
Apr 24, 2020 | 12.55 | 12.56 | 12.36 | 12.56 | 346,300 | +0.05(+0.40%) |
Apr 23, 2020 | 12.72 | 12.84 | 12.44 | 12.51 | 179,233 | -0.50(-3.84%) |
Apr 22, 2020 | 13.11 | 13.28 | 12.93 | 13.01 | 155,879 | -0.25(-1.89%) |
Apr 21, 2020 | 13.26 | 13.47 | 13.22 | 13.26 | 296,376 | -0.30(-2.21%) |
Apr 20, 2020 | 13.32 | 13.81 | 13.32 | 13.56 | 646,313 | -0.45(-3.21%) |
Apr 17, 2020 | 14.15 | 14.19 | 13.85 | 14.01 | 214,300 | +0.84(+6.38%) |
Apr 16, 2020 | 13.56 | 13.56 | 13.00 | 13.17 | 364,872 | -0.98(-6.93%) |
Apr 15, 2020 | 13.68 | 14.28 | 13.68 | 14.15 | 187,109 | -0.47(-3.21%) |
Apr 14, 2020 | 14.07 | 14.65 | 14.07 | 14.62 | 337,324 | +1.08(+7.98%) |
Apr 13, 2020 | 13.40 | 14.18 | 13.14 | 13.54 | 213,329 | -0.24(-1.74%) |
Apr 09, 2020 | 13.82 | 14.01 | 13.49 | 13.78 | 189,800 | +0.56(+4.24%) |
Apr 08, 2020 | 13.19 | 13.40 | 12.99 | 13.22 | 266,503 | +0.09(+0.69%) |
Apr 07, 2020 | 13.40 | 13.60 | 13.02 | 13.13 | 259,063 | +0.57(+4.53%) |
Apr 06, 2020 | 12.47 | 12.72 | 12.45 | 12.56 | 328,508 | +0.84(+7.20%) |
Apr 03, 2020 | 11.79 | 11.89 | 11.54 | 11.72 | 333,700 | -0.11(-0.96%) |
Apr 02, 2020 | 11.73 | 12.04 | 11.45 | 11.83 | 190,958 | -0.27(-2.23%) |
Apr 01, 2020 | 12.41 | 12.45 | 12.01 | 12.10 | 174,822 | -0.58(-4.57%) |
Mar 31, 2020 | 12.62 | 13.23 | 12.54 | 12.68 | 311,479 | +0.15(+1.19%) |
Mar 30, 2020 | 12.52 | 12.86 | 12.34 | 12.53 | 425,920 | +0.16(+1.33%) |
Mar 27, 2020 | 12.43 | 12.92 | 12.26 | 12.37 | 253,800 | -0.76(-5.82%) |
Mar 26, 2020 | 12.98 | 13.34 | 12.86 | 13.13 | 286,434 | +0.53(+4.20%) |
Mar 25, 2020 | 12.51 | 12.99 | 12.28 | 12.60 | 315,352 | -0.04(-0.36%) |
Mar 24, 2020 | 12.34 | 12.81 | 12.10 | 12.64 | 284,133 | +1.56(+14.12%) |
Mar 23, 2020 | 10.82 | 11.49 | 10.74 | 11.08 | 634,389 | -0.15(-1.34%) |
Mar 20, 2020 | 11.72 | 11.83 | 11.11 | 11.23 | 269,700 | +0.52(+4.86%) |
Mar 19, 2020 | 10.98 | 11.38 | 10.71 | 10.71 | 310,311 | +0.08(+0.75%) |
Mar 18, 2020 | 10.79 | 11.44 | 10.47 | 10.63 | 302,758 | -0.94(-8.12%) |
Mar 17, 2020 | 10.71 | 11.75 | 10.13 | 11.57 | 574,223 | +0.57(+5.18%) |
Mar 16, 2020 | 10.43 | 11.55 | 10.29 | 11.00 | 498,627 | -1.54(-12.28%) |
Mar 13, 2020 | 11.92 | 12.54 | 11.28 | 12.54 | 647,300 | +0.85(+7.27%) |
Mar 12, 2020 | 12.31 | 12.31 | 11.18 | 11.69 | 359,988 | -1.38(-10.59%) |
Mar 11, 2020 | 13.42 | 13.55 | 12.96 | 13.07 | 302,548 | -1.21(-8.44%) |
Mar 10, 2020 | 14.38 | 14.41 | 13.67 | 14.28 | 390,101 | -0.03(-0.21%) |
Mar 09, 2020 | 14.46 | 14.94 | 14.22 | 14.31 | 182,253 | -0.96(-6.29%) |
Mar 06, 2020 | 15.08 | 15.27 | 14.97 | 15.27 | 137,300 | -0.04(-0.26%) |
Mar 05, 2020 | 15.40 | 15.58 | 15.23 | 15.31 | 101,664 | -0.58(-3.65%) |
Mar 04, 2020 | 15.60 | 15.94 | 15.48 | 15.89 | 151,953 | +0.53(+3.45%) |
Mar 03, 2020 | 15.59 | 15.95 | 15.36 | 15.36 | 203,494 | -0.37(-2.35%) |