Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.40 | 13.55 | 13.25 | 13.51 | 36,431 | +0.04(+0.27%) |
May 28, 2020 | 13.88 | 14.05 | 13.41 | 13.48 | 54,571 | -0.21(-1.53%) |
May 27, 2020 | 13.61 | 13.83 | 13.31 | 13.69 | 50,824 | +0.32(+2.39%) |
May 26, 2020 | 13.53 | 13.63 | 13.34 | 13.37 | 44,296 | +0.05(+0.41%) |
May 22, 2020 | 12.98 | 13.31 | 12.90 | 13.31 | 28,530 | +0.36(+2.82%) |
May 21, 2020 | 12.92 | 13.04 | 12.79 | 12.95 | 30,812 | +0.06(+0.49%) |
May 20, 2020 | 12.83 | 13.01 | 12.57 | 12.89 | 58,589 | +0.32(+2.54%) |
May 19, 2020 | 13.41 | 13.41 | 12.47 | 12.57 | 67,392 | -0.77(-5.81%) |
May 18, 2020 | 13.15 | 13.41 | 12.59 | 13.34 | 118,257 | +1.08(+8.85%) |
May 15, 2020 | 12.34 | 12.41 | 12.16 | 12.26 | 67,924 | +0.03(+0.22%) |
May 14, 2020 | 12.59 | 12.59 | 12.07 | 12.23 | 173,362 | -0.55(-4.28%) |
May 13, 2020 | 12.76 | 12.87 | 12.49 | 12.78 | 59,842 | -0.11(-0.85%) |
May 12, 2020 | 13.10 | 13.10 | 12.78 | 12.89 | 69,799 | -0.15(-1.12%) |
May 11, 2020 | 13.01 | 13.14 | 12.64 | 13.03 | 75,254 | +0.00(+0.00%) |
May 08, 2020 | 13.00 | 13.11 | 12.88 | 13.03 | 63,644 | +0.22(+1.71%) |
May 07, 2020 | 12.81 | 13.07 | 12.73 | 12.81 | 54,853 | +0.08(+0.64%) |
May 06, 2020 | 13.11 | 13.11 | 12.71 | 12.73 | 63,123 | -0.32(-2.44%) |
May 05, 2020 | 13.10 | 13.47 | 13.00 | 13.05 | 68,065 | +0.00(+0.00%) |
May 04, 2020 | 13.44 | 13.50 | 12.90 | 13.05 | 90,575 | -0.37(-2.78%) |
May 01, 2020 | 13.67 | 13.76 | 13.21 | 13.42 | 72,752 | -0.26(-1.93%) |
Apr 30, 2020 | 14.38 | 14.51 | 13.67 | 13.69 | 152,867 | -0.69(-4.82%) |
Apr 29, 2020 | 14.49 | 14.66 | 14.21 | 14.38 | 115,445 | +0.28(+2.00%) |
Apr 28, 2020 | 14.09 | 14.35 | 13.90 | 14.10 | 66,518 | +0.09(+0.65%) |
Apr 27, 2020 | 13.82 | 14.17 | 13.65 | 14.01 | 88,002 | +0.47(+3.50%) |
Apr 24, 2020 | 13.17 | 13.72 | 13.00 | 13.53 | 77,581 | +0.33(+2.48%) |
Apr 23, 2020 | 13.09 | 13.34 | 12.91 | 13.20 | 51,731 | +0.08(+0.62%) |
Apr 22, 2020 | 13.51 | 13.51 | 12.87 | 13.12 | 60,094 | -0.13(-0.96%) |
Apr 21, 2020 | 13.05 | 13.40 | 12.90 | 13.25 | 47,732 | +0.00(+0.03%) |
Apr 20, 2020 | 12.59 | 13.48 | 12.59 | 13.25 | 85,681 | +0.41(+3.23%) |
Apr 17, 2020 | 13.02 | 13.14 | 12.66 | 12.83 | 138,592 | +0.22(+1.73%) |
Apr 16, 2020 | 13.11 | 13.11 | 12.20 | 12.61 | 160,605 | -0.37(-2.88%) |
Apr 15, 2020 | 13.22 | 13.77 | 12.79 | 12.99 | 163,275 | -0.55(-4.04%) |
Apr 14, 2020 | 13.77 | 13.82 | 13.22 | 13.53 | 62,152 | +0.06(+0.47%) |
Apr 13, 2020 | 13.83 | 13.83 | 13.17 | 13.47 | 50,517 | -0.36(-2.63%) |
Apr 09, 2020 | 14.07 | 14.12 | 13.43 | 13.83 | 58,268 | +0.16(+1.20%) |
Apr 08, 2020 | 13.20 | 13.82 | 12.88 | 13.67 | 107,673 | +0.69(+5.34%) |
Apr 07, 2020 | 13.58 | 13.58 | 12.78 | 12.98 | 74,819 | -0.29(-2.20%) |
Apr 06, 2020 | 13.22 | 13.66 | 13.00 | 13.27 | 94,805 | +0.46(+3.56%) |
Apr 03, 2020 | 13.00 | 13.28 | 12.68 | 12.81 | 73,411 | -0.37(-2.83%) |
Apr 02, 2020 | 13.12 | 14.00 | 12.77 | 13.19 | 60,166 | +0.03(+0.21%) |
Apr 01, 2020 | 14.47 | 14.47 | 13.07 | 13.16 | 81,922 | -1.79(-11.95%) |
Mar 31, 2020 | 14.40 | 15.01 | 13.89 | 14.95 | 132,125 | +0.51(+3.50%) |
Mar 30, 2020 | 13.89 | 14.48 | 13.81 | 14.44 | 85,921 | +0.68(+4.94%) |
Mar 27, 2020 | 13.53 | 14.31 | 13.24 | 13.76 | 79,652 | -0.19(-1.36%) |
Mar 26, 2020 | 12.86 | 14.19 | 12.86 | 13.95 | 97,462 | +1.09(+8.46%) |
Mar 25, 2020 | 12.86 | 13.88 | 12.70 | 12.86 | 107,653 | -0.18(-1.39%) |
Mar 24, 2020 | 12.94 | 13.14 | 12.35 | 13.04 | 80,814 | +0.65(+5.27%) |
Mar 23, 2020 | 13.21 | 13.21 | 11.84 | 12.39 | 135,651 | -0.81(-6.11%) |
Mar 20, 2020 | 13.04 | 13.68 | 12.55 | 13.20 | 122,236 | +0.11(+0.83%) |
Mar 19, 2020 | 13.55 | 13.59 | 12.01 | 13.09 | 118,951 | -0.71(-5.13%) |
Mar 18, 2020 | 14.10 | 14.50 | 13.15 | 13.80 | 129,290 | -1.08(-7.25%) |
Mar 17, 2020 | 11.00 | 14.87 | 10.88 | 14.87 | 161,048 | +3.87(+35.17%) |
Mar 16, 2020 | 13.60 | 13.60 | 10.90 | 11.00 | 160,623 | -3.17(-22.38%) |
Mar 13, 2020 | 14.34 | 14.56 | 13.98 | 14.18 | 127,531 | +0.27(+1.96%) |
Mar 12, 2020 | 13.60 | 14.41 | 12.33 | 13.90 | 202,027 | -0.29(-2.04%) |
Mar 11, 2020 | 14.41 | 14.42 | 14.05 | 14.19 | 74,305 | -0.39(-2.67%) |
Mar 10, 2020 | 15.02 | 15.16 | 14.05 | 14.58 | 93,821 | +0.19(+1.32%) |
Mar 09, 2020 | 14.97 | 15.55 | 14.19 | 14.39 | 79,251 | -1.26(-8.05%) |
Mar 06, 2020 | 15.38 | 15.72 | 15.02 | 15.65 | 51,961 | -0.05(-0.29%) |
Mar 05, 2020 | 16.23 | 16.27 | 15.41 | 15.70 | 69,456 | -0.67(-4.10%) |
Mar 04, 2020 | 15.97 | 16.41 | 15.90 | 16.37 | 65,278 | +0.66(+4.21%) |
Mar 03, 2020 | 15.55 | 16.04 | 15.41 | 15.71 | 79,338 | +0.08(+0.52%) |