Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.26 | 13.83 | 12.98 | 13.51 | 21,478 | +0.06(+0.44%) |
May 28, 2020 | 13.61 | 13.71 | 13.37 | 13.45 | 28,922 | +0.11(+0.81%) |
May 27, 2020 | 13.46 | 13.54 | 12.98 | 13.35 | 14,319 | +0.29(+2.25%) |
May 26, 2020 | 13.56 | 13.56 | 13.00 | 13.05 | 12,512 | +0.10(+0.75%) |
May 22, 2020 | 12.93 | 12.96 | 12.67 | 12.96 | 6,545 | +0.18(+1.38%) |
May 21, 2020 | 12.88 | 13.07 | 12.78 | 12.78 | 7,169 | +0.14(+1.08%) |
May 20, 2020 | 12.37 | 12.78 | 11.94 | 12.64 | 14,486 | +0.55(+4.53%) |
May 19, 2020 | 12.71 | 12.71 | 11.80 | 12.09 | 10,670 | -0.83(-6.43%) |
May 18, 2020 | 12.61 | 13.18 | 12.32 | 12.93 | 21,274 | +0.97(+8.10%) |
May 15, 2020 | 11.76 | 12.00 | 11.64 | 11.96 | 12,889 | +0.25(+2.15%) |
May 14, 2020 | 11.77 | 11.77 | 11.40 | 11.71 | 29,681 | -0.41(-3.36%) |
May 13, 2020 | 12.28 | 12.51 | 12.06 | 12.11 | 16,234 | -0.26(-2.12%) |
May 12, 2020 | 13.43 | 13.67 | 12.29 | 12.37 | 19,827 | -0.79(-5.97%) |
May 11, 2020 | 14.29 | 14.29 | 13.16 | 13.16 | 30,895 | -1.46(-10.01%) |
May 08, 2020 | 14.08 | 15.02 | 14.04 | 14.62 | 17,219 | +0.95(+6.95%) |
May 07, 2020 | 13.75 | 15.66 | 13.46 | 13.67 | 25,707 | +0.32(+2.40%) |
May 06, 2020 | 14.63 | 14.65 | 12.81 | 13.35 | 19,145 | -0.43(-3.10%) |
May 05, 2020 | 14.54 | 15.51 | 13.78 | 13.78 | 11,777 | -0.28(-2.00%) |
May 04, 2020 | 14.24 | 14.52 | 13.82 | 14.06 | 21,251 | -0.48(-3.33%) |
May 01, 2020 | 15.52 | 15.56 | 14.22 | 14.55 | 42,998 | -0.60(-3.97%) |
Apr 30, 2020 | 16.00 | 16.48 | 15.12 | 15.15 | 50,246 | -0.91(-5.68%) |
Apr 29, 2020 | 15.18 | 16.78 | 15.03 | 16.06 | 54,474 | +1.49(+10.25%) |
Apr 28, 2020 | 14.76 | 14.77 | 14.12 | 14.57 | 17,295 | +0.33(+2.32%) |
Apr 27, 2020 | 13.63 | 14.35 | 13.63 | 14.24 | 16,366 | +0.64(+4.71%) |
Apr 24, 2020 | 13.51 | 13.77 | 13.33 | 13.60 | 29,799 | -0.00(-0.04%) |
Apr 23, 2020 | 11.90 | 13.88 | 11.90 | 13.60 | 45,519 | +1.54(+12.74%) |
Apr 22, 2020 | 11.93 | 12.12 | 11.72 | 12.06 | 12,490 | +0.14(+1.14%) |
Apr 21, 2020 | 11.34 | 12.04 | 11.34 | 11.93 | 10,957 | +0.11(+0.90%) |
Apr 20, 2020 | 12.08 | 12.36 | 11.73 | 11.82 | 15,583 | -0.68(-5.43%) |
Apr 17, 2020 | 12.64 | 12.66 | 12.37 | 12.50 | 13,507 | +0.14(+1.10%) |
Apr 16, 2020 | 12.96 | 13.01 | 11.98 | 12.37 | 33,068 | -0.54(-4.21%) |
Apr 15, 2020 | 13.20 | 13.20 | 12.69 | 12.91 | 28,528 | -0.44(-3.27%) |
Apr 14, 2020 | 13.77 | 13.77 | 13.25 | 13.34 | 14,337 | +0.06(+0.44%) |
Apr 13, 2020 | 13.92 | 14.01 | 13.23 | 13.29 | 11,483 | -0.68(-4.86%) |
Apr 09, 2020 | 13.32 | 14.18 | 13.08 | 13.97 | 40,832 | +1.00(+7.70%) |
Apr 08, 2020 | 12.77 | 13.05 | 12.54 | 12.97 | 19,753 | +0.54(+4.37%) |
Apr 07, 2020 | 13.19 | 13.44 | 12.18 | 12.42 | 18,567 | -0.52(-4.04%) |
Apr 06, 2020 | 12.70 | 13.06 | 12.60 | 12.95 | 22,374 | +0.64(+5.20%) |
Apr 03, 2020 | 12.65 | 13.01 | 12.24 | 12.31 | 24,231 | -0.61(-4.73%) |
Apr 02, 2020 | 13.25 | 13.57 | 12.62 | 12.92 | 23,975 | -0.20(-1.55%) |
Apr 01, 2020 | 13.09 | 13.70 | 12.60 | 13.12 | 46,329 | -0.21(-1.60%) |
Mar 31, 2020 | 12.53 | 13.33 | 12.45 | 13.33 | 47,747 | +0.59(+4.64%) |
Mar 30, 2020 | 13.17 | 13.26 | 12.50 | 12.74 | 69,940 | +0.42(+3.38%) |
Mar 27, 2020 | 13.20 | 13.47 | 12.33 | 12.33 | 18,972 | -1.23(-9.08%) |
Mar 26, 2020 | 12.72 | 13.58 | 11.72 | 13.56 | 49,630 | +0.95(+7.54%) |
Mar 25, 2020 | 12.90 | 13.57 | 11.04 | 12.61 | 35,426 | -0.43(-3.27%) |
Mar 24, 2020 | 12.12 | 13.03 | 12.12 | 13.03 | 51,211 | +1.41(+12.09%) |
Mar 23, 2020 | 12.04 | 12.08 | 11.40 | 11.63 | 41,023 | -0.34(-2.84%) |
Mar 20, 2020 | 11.95 | 11.97 | 11.19 | 11.97 | 78,469 | -0.17(-1.44%) |
Mar 19, 2020 | 10.03 | 13.61 | 10.03 | 12.14 | 32,108 | +2.22(+22.39%) |
Mar 18, 2020 | 12.75 | 12.75 | 9.921 | 9.921 | 38,098 | -3.17(-24.22%) |
Mar 17, 2020 | 11.84 | 13.33 | 11.84 | 13.09 | 44,892 | +1.33(+11.29%) |
Mar 16, 2020 | 11.36 | 12.48 | 11.36 | 11.76 | 42,529 | -1.32(-10.08%) |
Mar 13, 2020 | 12.99 | 13.55 | 11.98 | 13.08 | 46,607 | +0.67(+5.39%) |
Mar 12, 2020 | 12.66 | 13.74 | 12.26 | 12.41 | 38,141 | -0.84(-6.36%) |
Mar 11, 2020 | 13.06 | 13.71 | 13.06 | 13.26 | 26,965 | -0.01(-0.07%) |
Mar 10, 2020 | 13.28 | 13.87 | 12.74 | 13.27 | 51,415 | +0.28(+2.17%) |
Mar 09, 2020 | 13.50 | 13.91 | 12.80 | 12.99 | 29,640 | -0.81(-5.90%) |
Mar 06, 2020 | 13.36 | 13.93 | 13.36 | 13.80 | 22,788 | +0.11(+0.78%) |
Mar 05, 2020 | 13.58 | 13.74 | 13.39 | 13.69 | 46,715 | +0.08(+0.57%) |
Mar 04, 2020 | 13.58 | 13.81 | 13.48 | 13.62 | 26,977 | +0.11(+0.79%) |
Mar 03, 2020 | 13.94 | 14.06 | 13.48 | 13.51 | 28,890 | -0.56(-4.00%) |