Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.40 | 14.62 | 13.84 | 14.04 | 263,354 | -0.59(-4.00%) |
May 28, 2020 | 15.73 | 15.81 | 14.54 | 14.62 | 76,406 | -0.84(-5.40%) |
May 27, 2020 | 14.80 | 15.55 | 14.59 | 15.46 | 77,498 | +1.01(+6.97%) |
May 26, 2020 | 13.78 | 14.62 | 13.78 | 14.45 | 69,741 | +0.89(+6.54%) |
May 22, 2020 | 13.09 | 13.60 | 12.88 | 13.56 | 76,637 | +0.54(+4.17%) |
May 21, 2020 | 12.57 | 13.17 | 12.48 | 13.02 | 80,067 | +0.40(+3.21%) |
May 20, 2020 | 11.92 | 12.76 | 11.92 | 12.62 | 83,565 | +0.92(+7.88%) |
May 19, 2020 | 12.64 | 12.90 | 11.67 | 11.70 | 102,571 | -0.85(-6.79%) |
May 18, 2020 | 12.38 | 12.80 | 12.14 | 12.55 | 92,228 | +0.61(+5.12%) |
May 15, 2020 | 11.60 | 12.01 | 11.30 | 11.94 | 80,005 | +0.32(+2.74%) |
May 14, 2020 | 11.06 | 11.63 | 10.74 | 11.62 | 76,770 | +0.30(+2.66%) |
May 13, 2020 | 11.73 | 11.89 | 10.76 | 11.32 | 123,567 | -0.40(-3.45%) |
May 12, 2020 | 12.51 | 12.72 | 11.72 | 11.72 | 89,208 | -0.79(-6.33%) |
May 11, 2020 | 12.16 | 12.86 | 11.79 | 12.51 | 98,142 | +0.28(+2.25%) |
May 08, 2020 | 12.16 | 12.32 | 11.88 | 12.24 | 94,635 | +0.28(+2.38%) |
May 07, 2020 | 12.00 | 12.23 | 11.76 | 11.95 | 96,864 | +0.31(+2.66%) |
May 06, 2020 | 11.91 | 11.94 | 11.35 | 11.64 | 99,651 | -0.11(-0.95%) |
May 05, 2020 | 12.73 | 12.73 | 11.62 | 11.76 | 78,446 | -0.46(-3.74%) |
May 04, 2020 | 12.05 | 12.26 | 11.81 | 12.21 | 78,486 | +0.16(+1.36%) |
May 01, 2020 | 12.63 | 12.75 | 11.65 | 12.05 | 119,252 | -0.86(-6.67%) |
Apr 30, 2020 | 13.25 | 13.25 | 12.71 | 12.91 | 99,215 | -0.53(-3.97%) |
Apr 29, 2020 | 12.80 | 13.78 | 12.65 | 13.44 | 131,607 | +1.17(+9.54%) |
Apr 28, 2020 | 13.02 | 13.32 | 12.21 | 12.27 | 167,557 | -0.35(-2.80%) |
Apr 27, 2020 | 12.08 | 12.80 | 12.08 | 12.63 | 83,025 | +0.57(+4.71%) |
Apr 24, 2020 | 12.00 | 12.25 | 11.76 | 12.06 | 59,916 | +0.10(+0.86%) |
Apr 23, 2020 | 11.88 | 12.51 | 11.88 | 11.95 | 76,182 | -0.02(-0.14%) |
Apr 22, 2020 | 12.17 | 12.97 | 11.71 | 11.97 | 78,369 | -0.07(-0.57%) |
Apr 21, 2020 | 12.06 | 12.38 | 11.64 | 12.04 | 102,219 | +0.40(+3.48%) |
Apr 20, 2020 | 11.95 | 12.29 | 11.58 | 11.63 | 90,924 | -0.32(-2.67%) |
Apr 17, 2020 | 11.84 | 12.74 | 11.75 | 11.95 | 174,176 | +0.28(+2.36%) |
Apr 16, 2020 | 12.56 | 12.59 | 11.47 | 11.68 | 100,430 | -0.78(-6.29%) |
Apr 15, 2020 | 14.29 | 14.29 | 12.39 | 12.46 | 140,097 | -1.52(-10.90%) |
Apr 14, 2020 | 14.07 | 15.73 | 13.80 | 13.99 | 171,436 | -0.04(-0.31%) |
Apr 13, 2020 | 14.96 | 14.96 | 13.39 | 14.03 | 95,660 | -0.41(-2.86%) |
Apr 09, 2020 | 12.82 | 14.52 | 12.82 | 14.44 | 92,545 | +1.80(+14.24%) |
Apr 08, 2020 | 12.05 | 13.01 | 11.77 | 12.64 | 121,171 | +0.65(+5.46%) |
Apr 07, 2020 | 12.04 | 12.69 | 11.60 | 11.99 | 69,119 | +0.21(+1.75%) |
Apr 06, 2020 | 11.05 | 11.88 | 10.93 | 11.78 | 69,512 | +1.18(+11.13%) |
Apr 03, 2020 | 11.57 | 11.71 | 10.59 | 10.60 | 112,401 | -1.32(-11.05%) |
Apr 02, 2020 | 12.28 | 12.41 | 11.26 | 11.92 | 104,793 | -0.36(-2.95%) |
Apr 01, 2020 | 13.18 | 13.44 | 12.00 | 12.28 | 89,245 | -1.16(-8.65%) |
Mar 31, 2020 | 13.12 | 13.74 | 13.05 | 13.44 | 172,927 | +0.16(+1.23%) |
Mar 30, 2020 | 14.42 | 14.46 | 13.07 | 13.28 | 87,731 | -0.96(-6.72%) |
Mar 27, 2020 | 13.87 | 14.47 | 13.32 | 14.24 | 122,852 | -0.03(-0.18%) |
Mar 26, 2020 | 12.55 | 14.39 | 12.44 | 14.26 | 66,381 | +1.81(+14.52%) |
Mar 25, 2020 | 12.30 | 12.98 | 12.07 | 12.45 | 105,901 | +0.30(+2.48%) |
Mar 24, 2020 | 12.19 | 12.48 | 11.70 | 12.15 | 129,038 | +0.51(+4.36%) |
Mar 23, 2020 | 11.66 | 11.84 | 10.73 | 11.64 | 69,516 | -0.07(-0.59%) |
Mar 20, 2020 | 11.63 | 12.06 | 10.96 | 11.71 | 141,547 | +0.00(+0.00%) |
Mar 19, 2020 | 11.74 | 12.89 | 11.39 | 11.71 | 94,762 | -0.07(-0.58%) |
Mar 18, 2020 | 11.99 | 12.69 | 11.34 | 11.78 | 128,853 | -0.72(-5.79%) |
Mar 17, 2020 | 11.68 | 12.71 | 10.88 | 12.50 | 87,470 | +0.87(+7.48%) |
Mar 16, 2020 | 12.10 | 13.16 | 11.26 | 11.63 | 104,456 | -1.21(-9.39%) |
Mar 13, 2020 | 12.11 | 12.96 | 11.56 | 12.84 | 96,590 | +0.96(+8.11%) |
Mar 12, 2020 | 12.11 | 12.71 | 11.35 | 11.88 | 134,982 | -0.90(-7.07%) |
Mar 11, 2020 | 12.70 | 12.89 | 12.33 | 12.78 | 73,854 | -0.18(-1.38%) |
Mar 10, 2020 | 13.14 | 13.25 | 12.03 | 12.96 | 141,477 | +0.00(+0.00%) |
Mar 09, 2020 | 13.46 | 13.78 | 12.81 | 12.96 | 100,463 | -1.13(-8.04%) |
Mar 06, 2020 | 13.64 | 14.31 | 13.64 | 14.09 | 107,270 | +0.14(+0.98%) |
Mar 05, 2020 | 14.98 | 15.06 | 13.79 | 13.96 | 130,705 | -1.34(-8.75%) |
Mar 04, 2020 | 15.00 | 15.40 | 14.79 | 15.29 | 130,377 | +0.39(+2.63%) |
Mar 03, 2020 | 15.64 | 15.78 | 14.85 | 14.90 | 134,647 | -0.84(-5.36%) |