Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.94 | 14.24 | 13.76 | 14.22 | 49,400 | +0.24(+1.73%) |
May 28, 2020 | 14.01 | 14.07 | 13.79 | 13.98 | 30,915 | -0.13(-0.94%) |
May 27, 2020 | 13.91 | 14.25 | 13.70 | 14.11 | 56,844 | -0.20(-1.40%) |
May 26, 2020 | 14.41 | 14.54 | 14.17 | 14.31 | 34,956 | +0.12(+0.85%) |
May 22, 2020 | 14.31 | 14.31 | 14.05 | 14.19 | 41,300 | -0.47(-3.21%) |
May 21, 2020 | 14.75 | 14.88 | 14.16 | 14.66 | 64,802 | -0.26(-1.74%) |
May 20, 2020 | 14.80 | 15.10 | 14.73 | 14.92 | 76,026 | +0.68(+4.78%) |
May 19, 2020 | 14.00 | 14.60 | 13.75 | 14.24 | 122,114 | +0.05(+0.35%) |
May 18, 2020 | 14.06 | 14.35 | 13.86 | 14.19 | 167,245 | +0.71(+5.27%) |
May 15, 2020 | 13.28 | 13.52 | 13.09 | 13.48 | 65,100 | +0.31(+2.35%) |
May 14, 2020 | 12.76 | 13.21 | 12.56 | 13.17 | 87,508 | +0.53(+4.19%) |
May 13, 2020 | 12.88 | 13.00 | 12.52 | 12.64 | 41,631 | -0.40(-3.06%) |
May 12, 2020 | 13.23 | 13.25 | 12.87 | 13.04 | 32,842 | +0.17(+1.32%) |
May 11, 2020 | 12.97 | 12.98 | 12.60 | 12.87 | 40,698 | +0.01(+0.08%) |
May 08, 2020 | 12.88 | 12.99 | 12.80 | 12.86 | 50,800 | -0.13(-1.00%) |
May 07, 2020 | 12.42 | 13.14 | 12.42 | 12.99 | 52,841 | +0.61(+4.93%) |
May 06, 2020 | 12.60 | 12.71 | 12.22 | 12.38 | 36,376 | -0.36(-2.83%) |
May 05, 2020 | 12.99 | 12.99 | 12.62 | 12.74 | 50,415 | -0.25(-1.92%) |
May 04, 2020 | 13.22 | 13.30 | 12.97 | 12.99 | 36,237 | -0.35(-2.62%) |
May 01, 2020 | 13.51 | 13.81 | 13.26 | 13.34 | 33,200 | -0.52(-3.75%) |
Apr 30, 2020 | 14.20 | 14.20 | 13.68 | 13.86 | 27,697 | +0.16(+1.17%) |
Apr 29, 2020 | 13.64 | 13.80 | 13.48 | 13.70 | 42,590 | +0.23(+1.71%) |
Apr 28, 2020 | 13.31 | 13.56 | 13.15 | 13.47 | 31,847 | -0.05(-0.37%) |
Apr 27, 2020 | 13.81 | 13.81 | 13.23 | 13.52 | 67,326 | -0.27(-1.96%) |
Apr 24, 2020 | 13.63 | 13.86 | 13.35 | 13.79 | 20,500 | +0.15(+1.10%) |
Apr 23, 2020 | 13.92 | 14.00 | 13.51 | 13.64 | 51,300 | +0.27(+2.02%) |
Apr 22, 2020 | 13.14 | 13.37 | 12.90 | 13.37 | 44,515 | +0.44(+3.40%) |
Apr 21, 2020 | 13.06 | 13.43 | 12.22 | 12.93 | 120,357 | -1.33(-9.33%) |
Apr 20, 2020 | 14.33 | 14.74 | 14.21 | 14.26 | 60,641 | -0.10(-0.67%) |
Apr 17, 2020 | 14.36 | 14.71 | 14.20 | 14.36 | 105,200 | -0.29(-1.97%) |
Apr 16, 2020 | 15.25 | 15.25 | 14.61 | 14.64 | 47,785 | -0.37(-2.44%) |
Apr 15, 2020 | 15.04 | 15.12 | 14.62 | 15.01 | 69,241 | -0.17(-1.12%) |
Apr 14, 2020 | 14.68 | 15.52 | 14.30 | 15.18 | 221,234 | +0.78(+5.42%) |
Apr 13, 2020 | 13.89 | 14.87 | 13.65 | 14.40 | 104,660 | +0.62(+4.50%) |
Apr 09, 2020 | 13.82 | 14.00 | 13.74 | 13.78 | 44,900 | +0.10(+0.76%) |
Apr 08, 2020 | 13.94 | 13.96 | 13.60 | 13.68 | 18,158 | -0.08(-0.61%) |
Apr 07, 2020 | 13.99 | 14.30 | 13.37 | 13.76 | 58,758 | -0.04(-0.29%) |
Apr 06, 2020 | 13.09 | 14.07 | 13.09 | 13.80 | 122,923 | +0.72(+5.50%) |
Apr 03, 2020 | 13.22 | 13.38 | 12.68 | 13.08 | 82,900 | -0.25(-1.88%) |
Apr 02, 2020 | 13.34 | 13.80 | 13.11 | 13.33 | 78,708 | -0.13(-1.00%) |
Apr 01, 2020 | 14.71 | 14.71 | 13.15 | 13.46 | 134,638 | -2.01(-12.96%) |
Mar 31, 2020 | 14.92 | 15.79 | 14.82 | 15.47 | 114,861 | +0.72(+4.88%) |
Mar 30, 2020 | 13.86 | 14.85 | 13.51 | 14.75 | 125,985 | +0.63(+4.45%) |
Mar 27, 2020 | 14.58 | 14.88 | 13.66 | 14.12 | 119,900 | -0.17(-1.17%) |
Mar 26, 2020 | 14.32 | 14.85 | 13.96 | 14.29 | 99,356 | +0.05(+0.35%) |
Mar 25, 2020 | 13.35 | 14.34 | 13.07 | 14.24 | 175,803 | +1.69(+13.47%) |
Mar 24, 2020 | 12.23 | 12.94 | 11.27 | 12.55 | 170,165 | +1.89(+17.73%) |
Mar 23, 2020 | 11.15 | 11.15 | 10.03 | 10.66 | 99,467 | +0.21(+2.01%) |
Mar 20, 2020 | 9.900 | 10.72 | 9.771 | 10.45 | 115,800 | +0.93(+9.77%) |
Mar 19, 2020 | 10.78 | 11.18 | 8.803 | 9.520 | 151,602 | -0.52(-5.18%) |
Mar 18, 2020 | 10.26 | 10.53 | 10.01 | 10.04 | 61,526 | -0.71(-6.60%) |
Mar 17, 2020 | 10.33 | 11.51 | 10.14 | 10.75 | 70,630 | -0.53(-4.70%) |
Mar 16, 2020 | 10.22 | 11.28 | 10.01 | 11.28 | 106,194 | +0.07(+0.62%) |
Mar 13, 2020 | 12.56 | 12.79 | 10.56 | 11.21 | 224,400 | -1.14(-9.23%) |
Mar 12, 2020 | 14.60 | 14.75 | 12.04 | 12.35 | 233,062 | -3.04(-19.75%) |
Mar 11, 2020 | 16.00 | 16.15 | 14.97 | 15.39 | 177,314 | -0.93(-5.67%) |
Mar 10, 2020 | 16.35 | 17.00 | 16.14 | 16.32 | 57,968 | -0.16(-1.00%) |
Mar 09, 2020 | 16.57 | 17.03 | 16.39 | 16.48 | 47,253 | -0.56(-3.29%) |
Mar 06, 2020 | 17.15 | 17.18 | 16.79 | 17.04 | 28,300 | -0.08(-0.47%) |
Mar 05, 2020 | 17.08 | 17.29 | 16.77 | 17.12 | 43,115 | -0.14(-0.81%) |
Mar 04, 2020 | 17.13 | 17.32 | 16.70 | 17.26 | 45,435 | +0.32(+1.89%) |
Mar 03, 2020 | 16.81 | 17.08 | 16.46 | 16.94 | 115,151 | +0.19(+1.13%) |