Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.95 | 14.18 | 13.86 | 13.95 | 155,599 | -0.27(-1.91%) |
May 28, 2020 | 14.18 | 14.33 | 13.90 | 14.23 | 58,894 | +0.08(+0.60%) |
May 27, 2020 | 13.92 | 14.19 | 13.69 | 14.14 | 41,963 | +0.63(+4.66%) |
May 26, 2020 | 13.03 | 13.67 | 13.01 | 13.51 | 44,949 | +0.96(+7.63%) |
May 22, 2020 | 12.43 | 12.58 | 12.21 | 12.55 | 22,365 | +0.21(+1.67%) |
May 21, 2020 | 12.13 | 12.39 | 12.04 | 12.35 | 51,027 | +0.27(+2.26%) |
May 20, 2020 | 11.71 | 12.33 | 11.71 | 12.07 | 34,823 | +0.38(+3.21%) |
May 19, 2020 | 12.00 | 12.07 | 11.68 | 11.70 | 20,914 | -0.47(-3.86%) |
May 18, 2020 | 11.56 | 12.19 | 11.56 | 12.17 | 39,140 | +1.01(+9.09%) |
May 15, 2020 | 11.28 | 11.32 | 11.11 | 11.15 | 40,683 | -0.14(-1.25%) |
May 14, 2020 | 11.20 | 11.35 | 10.98 | 11.30 | 43,905 | -0.20(-1.72%) |
May 13, 2020 | 11.59 | 11.61 | 11.06 | 11.49 | 42,038 | -0.17(-1.45%) |
May 12, 2020 | 11.96 | 11.99 | 11.59 | 11.66 | 94,021 | -0.27(-2.28%) |
May 11, 2020 | 12.31 | 12.40 | 11.81 | 11.93 | 71,322 | -0.47(-3.78%) |
May 08, 2020 | 12.51 | 12.78 | 12.14 | 12.40 | 52,824 | +0.24(+2.01%) |
May 07, 2020 | 12.42 | 12.42 | 12.03 | 12.16 | 45,952 | +0.00(+0.00%) |
May 06, 2020 | 12.23 | 12.51 | 11.85 | 12.16 | 43,828 | -0.11(-0.92%) |
May 05, 2020 | 12.37 | 12.98 | 12.22 | 12.27 | 54,843 | +0.03(+0.23%) |
May 04, 2020 | 12.91 | 13.04 | 12.24 | 12.24 | 55,660 | -1.05(-7.91%) |
May 01, 2020 | 13.22 | 13.31 | 12.09 | 13.30 | 51,866 | +0.22(+1.65%) |
Apr 30, 2020 | 13.55 | 13.55 | 13.00 | 13.08 | 54,803 | -0.75(-5.43%) |
Apr 29, 2020 | 13.91 | 13.98 | 13.52 | 13.83 | 76,776 | +0.42(+3.15%) |
Apr 28, 2020 | 13.19 | 13.79 | 13.19 | 13.41 | 101,962 | +0.33(+2.51%) |
Apr 27, 2020 | 12.27 | 13.15 | 12.11 | 13.08 | 63,378 | +1.04(+8.66%) |
Apr 24, 2020 | 12.40 | 12.46 | 11.94 | 12.04 | 35,784 | -0.39(-3.17%) |
Apr 23, 2020 | 12.08 | 12.73 | 12.08 | 12.43 | 45,280 | +0.37(+3.04%) |
Apr 22, 2020 | 11.77 | 12.18 | 11.59 | 12.07 | 54,213 | +0.45(+3.88%) |
Apr 21, 2020 | 11.42 | 11.85 | 11.21 | 11.61 | 74,052 | +0.12(+1.06%) |
Apr 20, 2020 | 11.46 | 11.68 | 11.22 | 11.49 | 83,476 | -0.12(-1.05%) |
Apr 17, 2020 | 11.22 | 11.71 | 10.97 | 11.61 | 117,258 | +0.67(+6.09%) |
Apr 16, 2020 | 11.23 | 11.23 | 10.71 | 10.95 | 88,671 | -0.32(-2.83%) |
Apr 15, 2020 | 11.28 | 11.79 | 11.00 | 11.27 | 92,821 | -0.17(-1.48%) |
Apr 14, 2020 | 12.31 | 12.55 | 11.31 | 11.44 | 48,690 | -0.68(-5.58%) |
Apr 13, 2020 | 12.18 | 12.21 | 11.72 | 12.11 | 27,857 | -0.10(-0.84%) |
Apr 09, 2020 | 12.01 | 12.52 | 11.76 | 12.22 | 64,007 | +0.36(+3.01%) |
Apr 08, 2020 | 11.89 | 12.07 | 11.60 | 11.86 | 50,422 | +0.29(+2.52%) |
Apr 07, 2020 | 12.16 | 12.23 | 11.54 | 11.57 | 51,616 | -0.25(-2.14%) |
Apr 06, 2020 | 11.64 | 12.25 | 11.64 | 11.82 | 88,011 | +0.54(+4.83%) |
Apr 03, 2020 | 11.87 | 11.93 | 10.96 | 11.28 | 92,869 | -0.81(-6.68%) |
Apr 02, 2020 | 11.58 | 12.29 | 11.58 | 12.08 | 75,464 | +0.39(+3.29%) |
Apr 01, 2020 | 11.95 | 12.36 | 11.57 | 11.70 | 80,458 | -0.60(-4.89%) |
Mar 31, 2020 | 12.46 | 13.07 | 11.77 | 12.30 | 138,813 | -0.21(-1.65%) |
Mar 30, 2020 | 12.16 | 12.84 | 11.63 | 12.51 | 77,406 | +0.46(+3.82%) |
Mar 27, 2020 | 12.18 | 12.84 | 11.97 | 12.05 | 71,995 | -0.58(-4.61%) |
Mar 26, 2020 | 12.25 | 12.95 | 11.57 | 12.63 | 70,638 | +0.48(+3.94%) |
Mar 25, 2020 | 11.86 | 13.23 | 11.59 | 12.15 | 59,445 | +0.33(+2.78%) |
Mar 24, 2020 | 11.48 | 12.22 | 11.29 | 11.82 | 94,995 | +0.93(+8.53%) |
Mar 23, 2020 | 10.61 | 11.15 | 10.35 | 10.89 | 114,331 | +0.13(+1.22%) |
Mar 20, 2020 | 11.26 | 11.99 | 10.55 | 10.76 | 100,218 | -0.51(-4.50%) |
Mar 19, 2020 | 11.86 | 13.32 | 11.17 | 11.27 | 73,123 | -0.64(-5.36%) |
Mar 18, 2020 | 12.96 | 13.65 | 11.61 | 11.91 | 77,630 | -1.79(-13.09%) |
Mar 17, 2020 | 11.88 | 13.74 | 11.71 | 13.70 | 93,262 | +1.94(+16.53%) |
Mar 16, 2020 | 11.23 | 12.44 | 11.16 | 11.76 | 80,792 | -0.48(-3.91%) |
Mar 13, 2020 | 11.59 | 14.00 | 11.59 | 12.23 | 58,469 | +1.17(+10.61%) |
Mar 12, 2020 | 12.40 | 12.40 | 11.00 | 11.06 | 97,135 | -1.49(-11.89%) |
Mar 11, 2020 | 12.88 | 12.94 | 12.50 | 12.55 | 76,612 | -0.74(-5.58%) |
Mar 10, 2020 | 13.52 | 13.81 | 12.96 | 13.30 | 52,178 | +0.18(+1.36%) |
Mar 09, 2020 | 13.73 | 13.99 | 12.99 | 13.12 | 70,393 | -1.36(-9.40%) |
Mar 06, 2020 | 13.77 | 14.63 | 13.77 | 14.48 | 57,724 | +0.57(+4.12%) |
Mar 05, 2020 | 14.07 | 14.23 | 13.77 | 13.91 | 67,724 | -0.46(-3.20%) |
Mar 04, 2020 | 14.36 | 14.39 | 14.11 | 14.37 | 53,167 | +0.26(+1.86%) |
Mar 03, 2020 | 14.45 | 14.82 | 14.00 | 14.10 | 70,639 | -0.35(-2.40%) |