Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.75 | 13.80 | 13.67 | 13.77 | 7,000 | +0.03(+0.22%) |
May 28, 2020 | 13.60 | 13.75 | 13.47 | 13.74 | 9,496 | +0.08(+0.61%) |
May 27, 2020 | 13.46 | 13.70 | 13.46 | 13.66 | 6,411 | +0.01(+0.05%) |
May 26, 2020 | 13.70 | 13.72 | 13.65 | 13.65 | 6,657 | +0.01(+0.07%) |
May 22, 2020 | 13.68 | 13.68 | 13.64 | 13.64 | 1,200 | +0.02(+0.15%) |
May 21, 2020 | 13.65 | 13.65 | 13.62 | 13.62 | 813 | -0.03(-0.22%) |
May 20, 2020 | 13.70 | 13.70 | 13.50 | 13.65 | 6,123 | +0.03(+0.22%) |
May 19, 2020 | 13.62 | 13.63 | 13.62 | 13.62 | 2,180 | -0.06(-0.40%) |
May 18, 2020 | 13.70 | 13.70 | 13.68 | 13.68 | 506 | +0.18(+1.30%) |
May 15, 2020 | 13.55 | 13.55 | 13.50 | 13.50 | 2,700 | -0.03(-0.22%) |
May 14, 2020 | 13.60 | 13.60 | 13.52 | 13.53 | 3,437 | -0.07(-0.51%) |
May 13, 2020 | 13.57 | 13.60 | 13.50 | 13.60 | 7,374 | -0.03(-0.20%) |
May 12, 2020 | 13.51 | 13.66 | 13.51 | 13.63 | 974 | +0.07(+0.49%) |
May 11, 2020 | 13.62 | 13.62 | 13.56 | 13.56 | 2,843 | -0.01(-0.05%) |
May 08, 2020 | 13.63 | 13.63 | 13.50 | 13.57 | 2,100 | -0.15(-1.06%) |
May 07, 2020 | 13.62 | 13.76 | 13.62 | 13.71 | 2,357 | -0.05(-0.36%) |
May 06, 2020 | 13.70 | 13.79 | 13.60 | 13.76 | 3,885 | +0.12(+0.87%) |
May 05, 2020 | 13.60 | 13.66 | 13.52 | 13.65 | 2,001 | +0.12(+0.90%) |
May 04, 2020 | 13.53 | 13.60 | 13.46 | 13.52 | 3,094 | +0.09(+0.64%) |
May 01, 2020 | 13.45 | 13.45 | 13.44 | 13.44 | 3,500 | +0.02(+0.15%) |
Apr 30, 2020 | 13.50 | 13.53 | 13.42 | 13.42 | 2,314 | -0.12(-0.90%) |
Apr 29, 2020 | 13.55 | 13.71 | 13.44 | 13.54 | 1,495 | +0.12(+0.86%) |
Apr 28, 2020 | 13.68 | 13.68 | 13.32 | 13.42 | 2,695 | +0.24(+1.84%) |
Apr 27, 2020 | 13.27 | 13.27 | 13.16 | 13.18 | 2,806 | -0.07(-0.53%) |
Apr 24, 2020 | 13.39 | 13.39 | 13.18 | 13.25 | 6,300 | -0.05(-0.41%) |
Apr 23, 2020 | 13.40 | 13.40 | 13.20 | 13.30 | 6,115 | -0.11(-0.82%) |
Apr 22, 2020 | 13.50 | 13.50 | 13.35 | 13.41 | 6,925 | -0.09(-0.63%) |
Apr 21, 2020 | 13.50 | 13.65 | 13.25 | 13.50 | 2,707 | -0.01(-0.06%) |
Apr 20, 2020 | 13.72 | 13.72 | 13.40 | 13.51 | 8,506 | -0.19(-1.40%) |
Apr 17, 2020 | 13.80 | 13.85 | 13.44 | 13.70 | 25,600 | +0.06(+0.42%) |
Apr 16, 2020 | 13.68 | 13.74 | 13.40 | 13.64 | 11,071 | -0.11(-0.78%) |
Apr 15, 2020 | 13.80 | 13.80 | 13.50 | 13.75 | 1,578 | -0.04(-0.30%) |
Apr 14, 2020 | 13.62 | 13.80 | 13.62 | 13.79 | 15,365 | +0.32(+2.38%) |
Apr 13, 2020 | 13.90 | 13.90 | 13.39 | 13.47 | 3,734 | -0.07(-0.52%) |
Apr 09, 2020 | 13.55 | 13.55 | 13.49 | 13.54 | 1,200 | +0.24(+1.81%) |
Apr 08, 2020 | 13.01 | 13.45 | 13.01 | 13.30 | 10,109 | +0.23(+1.79%) |
Apr 07, 2020 | 13.13 | 13.13 | 12.90 | 13.06 | 11,402 | +0.06(+0.50%) |
Apr 06, 2020 | 12.36 | 13.08 | 12.36 | 13.00 | 24,775 | +0.06(+0.46%) |
Apr 03, 2020 | 13.10 | 13.33 | 12.94 | 12.94 | 2,400 | -0.32(-2.44%) |
Apr 02, 2020 | 13.48 | 13.55 | 13.02 | 13.26 | 9,613 | -0.01(-0.11%) |
Apr 01, 2020 | 13.11 | 13.29 | 12.99 | 13.28 | 7,552 | +0.01(+0.07%) |
Mar 31, 2020 | 13.34 | 13.36 | 13.27 | 13.27 | 2,136 | +0.02(+0.14%) |
Mar 30, 2020 | 13.68 | 13.68 | 13.20 | 13.25 | 6,848 | -0.27(-2.00%) |
Mar 27, 2020 | 13.73 | 13.73 | 13.50 | 13.52 | 12,700 | -0.22(-1.60%) |
Mar 26, 2020 | 13.48 | 13.74 | 13.48 | 13.74 | 10,132 | +0.51(+3.89%) |
Mar 25, 2020 | 12.74 | 13.23 | 12.64 | 13.23 | 5,862 | +0.48(+3.73%) |
Mar 24, 2020 | 12.73 | 12.75 | 12.55 | 12.75 | 3,548 | +0.50(+4.08%) |
Mar 23, 2020 | 12.25 | 12.43 | 12.25 | 12.25 | 9,241 | -0.50(-3.92%) |
Mar 20, 2020 | 13.85 | 13.85 | 12.51 | 12.75 | 14,700 | -0.21(-1.66%) |
Mar 19, 2020 | 13.25 | 13.25 | 12.86 | 12.96 | 3,860 | -0.04(-0.27%) |
Mar 18, 2020 | 13.40 | 13.40 | 12.82 | 13.00 | 28,389 | -0.68(-4.95%) |
Mar 17, 2020 | 13.90 | 13.93 | 13.57 | 13.68 | 1,897 | -0.16(-1.12%) |
Mar 16, 2020 | 14.00 | 14.00 | 13.23 | 13.83 | 8,790 | -0.12(-0.84%) |
Mar 13, 2020 | 14.50 | 14.50 | 13.75 | 13.95 | 21,000 | -0.12(-0.85%) |
Mar 12, 2020 | 14.51 | 15.07 | 14.00 | 14.07 | 23,928 | -0.48(-3.30%) |
Mar 11, 2020 | 15.04 | 15.12 | 14.51 | 14.55 | 18,239 | -0.56(-3.71%) |
Mar 10, 2020 | 15.10 | 15.58 | 15.06 | 15.11 | 11,122 | -0.09(-0.59%) |
Mar 09, 2020 | 15.45 | 15.50 | 15.20 | 15.20 | 14,226 | -0.23(-1.46%) |
Mar 06, 2020 | 15.43 | 15.43 | 15.43 | 15.43 | 200 | -0.36(-2.31%) |
Mar 05, 2020 | 15.26 | 15.79 | 15.26 | 15.79 | 8,747 | +0.54(+3.52%) |
Mar 04, 2020 | 15.25 | 15.25 | 15.25 | 15.25 | 71 | +0.00(+0.00%) |
Mar 03, 2020 | 15.19 | 15.31 | 15.19 | 15.25 | 4,088 | -0.07(-0.44%) |