Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.38 | 14.71 | 13.97 | 14.57 | 235,402 | +0.09(+0.64%) |
May 28, 2020 | 15.31 | 15.31 | 14.41 | 14.47 | 159,571 | -0.62(-4.12%) |
May 27, 2020 | 14.58 | 15.22 | 14.36 | 15.09 | 272,177 | +0.90(+6.37%) |
May 26, 2020 | 14.15 | 14.29 | 13.83 | 14.19 | 336,313 | +0.52(+3.84%) |
May 22, 2020 | 13.83 | 14.06 | 13.49 | 13.67 | 88,060 | -0.17(-1.21%) |
May 21, 2020 | 14.41 | 14.64 | 13.83 | 13.83 | 154,702 | -0.46(-3.24%) |
May 20, 2020 | 14.16 | 14.64 | 14.16 | 14.30 | 151,370 | +0.24(+1.72%) |
May 19, 2020 | 14.05 | 14.53 | 13.92 | 14.06 | 104,594 | -0.10(-0.69%) |
May 18, 2020 | 13.22 | 14.20 | 13.20 | 14.15 | 244,910 | +1.53(+12.09%) |
May 15, 2020 | 12.47 | 12.86 | 12.22 | 12.63 | 245,102 | +0.15(+1.23%) |
May 14, 2020 | 12.34 | 12.59 | 12.00 | 12.47 | 184,715 | -0.23(-1.79%) |
May 13, 2020 | 13.17 | 13.17 | 12.46 | 12.70 | 235,216 | -0.40(-3.05%) |
May 12, 2020 | 13.83 | 14.13 | 12.99 | 13.10 | 200,049 | -0.76(-5.49%) |
May 11, 2020 | 14.27 | 14.56 | 13.60 | 13.86 | 160,614 | -0.71(-4.84%) |
May 08, 2020 | 14.28 | 14.71 | 14.28 | 14.57 | 220,743 | +0.65(+4.65%) |
May 07, 2020 | 13.55 | 14.00 | 13.09 | 13.92 | 139,879 | +0.60(+4.54%) |
May 06, 2020 | 13.66 | 13.75 | 13.30 | 13.31 | 126,185 | -0.31(-2.29%) |
May 05, 2020 | 14.36 | 14.58 | 13.57 | 13.63 | 138,944 | -0.51(-3.63%) |
May 04, 2020 | 13.95 | 14.29 | 13.72 | 14.14 | 117,555 | +0.09(+0.65%) |
May 01, 2020 | 14.11 | 14.16 | 13.66 | 14.05 | 204,949 | -0.21(-1.48%) |
Apr 30, 2020 | 14.40 | 14.59 | 14.17 | 14.26 | 318,128 | -0.62(-4.19%) |
Apr 29, 2020 | 14.07 | 15.03 | 13.75 | 14.88 | 214,028 | +1.25(+9.14%) |
Apr 28, 2020 | 13.99 | 14.08 | 13.15 | 13.63 | 219,968 | +0.01(+0.07%) |
Apr 27, 2020 | 12.56 | 13.79 | 12.46 | 13.63 | 161,532 | +1.14(+9.10%) |
Apr 24, 2020 | 12.65 | 12.74 | 12.21 | 12.49 | 148,091 | -0.07(-0.58%) |
Apr 23, 2020 | 12.61 | 12.98 | 12.34 | 12.56 | 206,866 | +0.16(+1.33%) |
Apr 22, 2020 | 12.93 | 13.01 | 12.32 | 12.40 | 229,499 | -0.19(-1.53%) |
Apr 21, 2020 | 12.46 | 12.84 | 12.32 | 12.59 | 243,070 | -0.31(-2.41%) |
Apr 20, 2020 | 12.70 | 13.39 | 12.59 | 12.90 | 168,231 | -0.16(-1.19%) |
Apr 17, 2020 | 12.70 | 13.34 | 12.54 | 13.06 | 220,555 | +0.53(+4.24%) |
Apr 16, 2020 | 12.93 | 12.93 | 12.18 | 12.53 | 222,192 | -0.29(-2.29%) |
Apr 15, 2020 | 12.55 | 12.92 | 12.21 | 12.82 | 320,059 | -0.41(-3.12%) |
Apr 14, 2020 | 13.77 | 14.11 | 12.86 | 13.23 | 246,120 | -0.10(-0.76%) |
Apr 13, 2020 | 14.26 | 14.26 | 13.29 | 13.33 | 246,263 | -0.99(-6.91%) |
Apr 09, 2020 | 13.08 | 14.63 | 12.84 | 14.32 | 468,066 | +1.55(+12.12%) |
Apr 08, 2020 | 12.54 | 12.99 | 12.00 | 12.77 | 290,690 | +0.51(+4.19%) |
Apr 07, 2020 | 12.56 | 13.04 | 12.08 | 12.26 | 395,551 | +0.11(+0.91%) |
Apr 06, 2020 | 11.32 | 12.35 | 10.99 | 12.15 | 296,573 | +1.27(+11.71%) |
Apr 03, 2020 | 11.55 | 11.89 | 10.60 | 10.88 | 330,123 | -0.80(-6.83%) |
Apr 02, 2020 | 12.13 | 12.54 | 11.29 | 11.67 | 323,809 | +0.20(+1.76%) |
Apr 01, 2020 | 11.56 | 11.72 | 11.09 | 11.47 | 277,976 | -0.48(-3.99%) |
Mar 31, 2020 | 11.10 | 12.38 | 11.10 | 11.95 | 320,070 | +0.93(+8.49%) |
Mar 30, 2020 | 10.12 | 11.11 | 10.08 | 11.01 | 258,311 | +0.74(+7.23%) |
Mar 27, 2020 | 11.18 | 11.18 | 10.11 | 10.27 | 338,199 | -1.21(-10.53%) |
Mar 26, 2020 | 10.79 | 11.50 | 10.27 | 11.48 | 513,229 | +0.93(+8.77%) |
Mar 25, 2020 | 11.58 | 11.67 | 10.42 | 10.56 | 395,594 | -0.98(-8.50%) |
Mar 24, 2020 | 11.91 | 12.01 | 11.33 | 11.54 | 247,985 | +0.59(+5.36%) |
Mar 23, 2020 | 10.81 | 11.21 | 10.65 | 10.95 | 417,900 | +0.02(+0.17%) |
Mar 20, 2020 | 10.68 | 11.13 | 10.46 | 10.93 | 527,761 | +0.40(+3.83%) |
Mar 19, 2020 | 10.63 | 12.20 | 10.31 | 10.53 | 416,043 | -0.07(-0.69%) |
Mar 18, 2020 | 12.34 | 12.54 | 10.31 | 10.60 | 251,143 | -2.35(-18.12%) |
Mar 17, 2020 | 11.36 | 13.06 | 11.09 | 12.95 | 361,009 | +1.76(+15.72%) |
Mar 16, 2020 | 11.56 | 12.00 | 9.246 | 11.19 | 339,038 | -1.81(-13.95%) |
Mar 13, 2020 | 12.51 | 13.00 | 11.83 | 13.00 | 249,475 | +1.26(+10.69%) |
Mar 12, 2020 | 11.94 | 12.54 | 11.57 | 11.75 | 382,397 | -0.85(-6.76%) |
Mar 11, 2020 | 13.10 | 13.45 | 12.40 | 12.60 | 237,012 | -0.93(-6.91%) |
Mar 10, 2020 | 13.72 | 13.72 | 12.46 | 13.53 | 307,833 | +0.66(+5.12%) |
Mar 09, 2020 | 14.00 | 14.46 | 12.84 | 12.87 | 263,773 | -1.95(-13.16%) |
Mar 06, 2020 | 14.23 | 14.89 | 14.11 | 14.83 | 217,390 | +0.13(+0.87%) |
Mar 05, 2020 | 14.97 | 15.19 | 14.40 | 14.70 | 231,655 | -0.69(-4.47%) |
Mar 04, 2020 | 15.17 | 15.44 | 14.80 | 15.39 | 180,864 | +0.51(+3.45%) |
Mar 03, 2020 | 15.29 | 15.73 | 14.43 | 14.87 | 257,553 | -0.41(-2.70%) |