Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.30 | 13.34 | 13.23 | 13.23 | 14,800 | +0.00(+0.00%) |
May 28, 2020 | 13.18 | 13.41 | 13.17 | 13.23 | 5,755 | +0.15(+1.18%) |
May 27, 2020 | 13.01 | 13.18 | 12.93 | 13.08 | 10,000 | +0.09(+0.70%) |
May 26, 2020 | 12.98 | 13.04 | 12.96 | 12.99 | 1,841 | +0.17(+1.30%) |
May 22, 2020 | 12.78 | 12.83 | 12.76 | 12.82 | 1,900 | -0.08(-0.63%) |
May 21, 2020 | 12.96 | 12.97 | 12.90 | 12.90 | 1,698 | -0.09(-0.73%) |
May 20, 2020 | 12.98 | 12.99 | 12.96 | 12.99 | 4,156 | +0.14(+1.05%) |
May 19, 2020 | 12.85 | 12.88 | 12.85 | 12.86 | 1,657 | +0.02(+0.15%) |
May 18, 2020 | 12.74 | 12.84 | 12.74 | 12.84 | 3,294 | +0.25(+1.95%) |
May 15, 2020 | 12.59 | 12.59 | 12.56 | 12.59 | 5,300 | +0.03(+0.25%) |
May 14, 2020 | 12.58 | 12.58 | 12.51 | 12.56 | 1,721 | -0.02(-0.16%) |
May 13, 2020 | 12.70 | 12.70 | 12.58 | 12.58 | 1,436 | -0.10(-0.78%) |
May 12, 2020 | 12.68 | 12.68 | 12.68 | 12.68 | 17 | +0.02(+0.18%) |
May 11, 2020 | 12.64 | 12.66 | 12.58 | 12.66 | 3,054 | -0.06(-0.47%) |
May 08, 2020 | 12.66 | 12.77 | 12.66 | 12.72 | 7,200 | +0.09(+0.69%) |
May 07, 2020 | 12.60 | 12.63 | 12.60 | 12.63 | 984 | +0.02(+0.18%) |
May 06, 2020 | 12.56 | 12.61 | 12.54 | 12.61 | 2,264 | -0.06(-0.49%) |
May 05, 2020 | 12.72 | 12.72 | 12.67 | 12.67 | 376 | -0.11(-0.89%) |
May 04, 2020 | 12.91 | 12.91 | 12.75 | 12.78 | 4,375 | -0.20(-1.51%) |
May 01, 2020 | 13.06 | 13.06 | 12.98 | 12.98 | 1,300 | +0.05(+0.41%) |
Apr 30, 2020 | 12.67 | 12.97 | 12.67 | 12.93 | 14,543 | +0.18(+1.41%) |
Apr 29, 2020 | 12.76 | 12.76 | 12.66 | 12.75 | 2,807 | +0.11(+0.90%) |
Apr 28, 2020 | 12.71 | 12.71 | 12.58 | 12.63 | 1,735 | -0.01(-0.06%) |
Apr 27, 2020 | 12.65 | 12.69 | 12.60 | 12.64 | 2,409 | +0.01(+0.10%) |
Apr 24, 2020 | 12.61 | 12.63 | 12.56 | 12.63 | 1,400 | +0.10(+0.80%) |
Apr 23, 2020 | 12.53 | 12.53 | 12.53 | 12.53 | 593 | -0.09(-0.70%) |
Apr 22, 2020 | 12.70 | 12.70 | 12.59 | 12.62 | 29,524 | -0.12(-0.92%) |
Apr 21, 2020 | 12.64 | 12.77 | 12.64 | 12.74 | 2,542 | +0.01(+0.05%) |
Apr 20, 2020 | 12.78 | 12.80 | 12.70 | 12.73 | 3,712 | -0.03(-0.23%) |
Apr 17, 2020 | 12.74 | 12.76 | 12.74 | 12.76 | 1,800 | +0.05(+0.40%) |
Apr 16, 2020 | 12.69 | 12.71 | 12.69 | 12.71 | 966 | -0.13(-1.03%) |
Apr 15, 2020 | 12.74 | 12.90 | 12.74 | 12.84 | 1,923 | -0.20(-1.50%) |
Apr 14, 2020 | 13.00 | 13.04 | 13.00 | 13.04 | 1,372 | +0.15(+1.19%) |
Apr 13, 2020 | 12.85 | 12.88 | 12.85 | 12.88 | 1,621 | -0.03(-0.22%) |
Apr 09, 2020 | 12.91 | 12.96 | 12.89 | 12.91 | 3,100 | +0.18(+1.41%) |
Apr 08, 2020 | 12.82 | 12.82 | 12.73 | 12.73 | 992 | -0.13(-1.00%) |
Apr 07, 2020 | 12.85 | 12.90 | 12.82 | 12.86 | 4,418 | +0.27(+2.12%) |
Apr 06, 2020 | 12.61 | 12.61 | 12.57 | 12.59 | 1,844 | -0.06(-0.45%) |
Apr 03, 2020 | 12.64 | 12.66 | 12.61 | 12.65 | 10,700 | -0.10(-0.75%) |
Apr 02, 2020 | 12.71 | 12.82 | 12.70 | 12.75 | 4,138 | -0.21(-1.66%) |
Apr 01, 2020 | 12.91 | 12.96 | 12.88 | 12.96 | 3,327 | -0.19(-1.42%) |
Mar 31, 2020 | 13.03 | 13.16 | 12.98 | 13.15 | 11,770 | -0.13(-1.00%) |
Mar 30, 2020 | 13.19 | 13.28 | 13.10 | 13.28 | 19,974 | -0.15(-1.12%) |
Mar 27, 2020 | 13.06 | 13.43 | 12.98 | 13.43 | 8,200 | +0.23(+1.74%) |
Mar 26, 2020 | 13.00 | 13.20 | 13.00 | 13.20 | 3,534 | +0.38(+2.95%) |
Mar 25, 2020 | 12.76 | 12.84 | 12.71 | 12.82 | 5,600 | +0.24(+1.94%) |
Mar 24, 2020 | 12.65 | 12.66 | 12.50 | 12.58 | 7,848 | +0.19(+1.52%) |
Mar 23, 2020 | 12.68 | 12.68 | 12.39 | 12.39 | 17,688 | +0.05(+0.38%) |
Mar 20, 2020 | 12.44 | 12.52 | 12.30 | 12.34 | 5,800 | -0.00(-0.00%) |
Mar 19, 2020 | 12.65 | 12.65 | 12.28 | 12.34 | 40,186 | -0.53(-4.15%) |
Mar 18, 2020 | 12.92 | 12.94 | 12.25 | 12.88 | 16,354 | -0.27(-2.09%) |
Mar 17, 2020 | 13.17 | 13.20 | 13.07 | 13.15 | 8,073 | -0.42(-3.07%) |
Mar 16, 2020 | 13.50 | 13.57 | 13.38 | 13.57 | 7,241 | +0.20(+1.49%) |
Mar 13, 2020 | 13.40 | 13.45 | 13.25 | 13.37 | 15,200 | -0.22(-1.62%) |
Mar 12, 2020 | 13.07 | 13.66 | 13.07 | 13.59 | 18,337 | -0.23(-1.65%) |
Mar 11, 2020 | 13.95 | 13.99 | 13.76 | 13.82 | 38,889 | -0.03(-0.22%) |
Mar 10, 2020 | 14.09 | 14.09 | 13.83 | 13.85 | 14,977 | -0.41(-2.89%) |
Mar 09, 2020 | 13.92 | 14.28 | 13.25 | 14.26 | 20,061 | +0.40(+2.86%) |
Mar 06, 2020 | 13.95 | 14.02 | 13.86 | 13.86 | 25,500 | +0.16(+1.17%) |
Mar 05, 2020 | 13.61 | 13.70 | 13.56 | 13.70 | 28,350 | +0.20(+1.50%) |
Mar 04, 2020 | 13.39 | 13.50 | 13.39 | 13.50 | 18,129 | -0.07(-0.52%) |
Mar 03, 2020 | 13.43 | 13.65 | 13.43 | 13.57 | 7,496 | +0.04(+0.30%) |