Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.93 | 13.00 | 12.85 | 13.00 | 391,026 | -0.01(-0.07%) |
May 28, 2020 | 12.98 | 13.05 | 12.91 | 13.01 | 177,497 | +0.03(+0.22%) |
May 27, 2020 | 12.97 | 13.01 | 12.92 | 12.98 | 238,062 | -0.10(-0.80%) |
May 26, 2020 | 13.00 | 13.08 | 12.96 | 13.08 | 365,006 | +0.23(+1.78%) |
May 22, 2020 | 12.88 | 12.90 | 12.77 | 12.86 | 710,174 | -0.06(-0.44%) |
May 21, 2020 | 13.03 | 13.04 | 12.86 | 12.91 | 281,659 | -0.10(-0.80%) |
May 20, 2020 | 13.03 | 13.05 | 12.97 | 13.02 | 844,904 | +0.07(+0.51%) |
May 19, 2020 | 12.97 | 13.06 | 12.94 | 12.95 | 1,038,548 | +0.00(+0.00%) |
May 18, 2020 | 12.99 | 13.02 | 12.89 | 12.95 | 227,497 | +0.08(+0.59%) |
May 15, 2020 | 12.94 | 13.00 | 12.88 | 12.88 | 218,264 | +0.00(+0.00%) |
May 14, 2020 | 12.88 | 12.98 | 12.85 | 12.88 | 185,625 | -0.02(-0.15%) |
May 13, 2020 | 13.08 | 13.10 | 12.88 | 12.89 | 447,555 | -0.20(-1.53%) |
May 12, 2020 | 13.08 | 13.18 | 12.97 | 13.09 | 249,134 | +0.01(+0.07%) |
May 11, 2020 | 13.27 | 13.32 | 13.08 | 13.08 | 439,407 | -0.11(-0.87%) |
May 08, 2020 | 13.23 | 13.25 | 13.15 | 13.20 | 307,272 | +0.02(+0.14%) |
May 07, 2020 | 13.08 | 13.19 | 13.05 | 13.18 | 269,387 | +0.18(+1.39%) |
May 06, 2020 | 13.02 | 13.03 | 12.91 | 13.00 | 142,446 | +0.00(+0.00%) |
May 05, 2020 | 13.10 | 13.12 | 12.98 | 13.00 | 472,130 | -0.02(-0.15%) |
May 04, 2020 | 12.97 | 13.10 | 12.93 | 13.02 | 748,027 | -0.05(-0.36%) |
May 01, 2020 | 13.01 | 13.09 | 12.95 | 13.07 | 368,223 | +0.04(+0.29%) |
Apr 30, 2020 | 12.70 | 13.04 | 12.66 | 13.03 | 683,991 | +0.30(+2.39%) |
Apr 29, 2020 | 12.77 | 12.80 | 12.66 | 12.72 | 358,673 | +0.02(+0.15%) |
Apr 28, 2020 | 12.66 | 12.79 | 12.66 | 12.70 | 394,764 | +0.11(+0.91%) |
Apr 27, 2020 | 12.64 | 12.68 | 12.56 | 12.59 | 359,210 | -0.09(-0.68%) |
Apr 24, 2020 | 12.90 | 12.90 | 12.60 | 12.68 | 711,961 | -0.27(-2.06%) |
Apr 23, 2020 | 12.88 | 12.93 | 12.80 | 12.94 | 401,961 | +0.16(+1.27%) |
Apr 22, 2020 | 12.75 | 12.88 | 12.71 | 12.78 | 318,605 | +0.03(+0.22%) |
Apr 21, 2020 | 12.66 | 12.79 | 12.57 | 12.75 | 391,487 | -0.12(-0.96%) |
Apr 20, 2020 | 13.02 | 13.04 | 12.85 | 12.88 | 313,551 | -0.11(-0.88%) |
Apr 17, 2020 | 13.02 | 13.03 | 12.92 | 12.99 | 365,385 | +0.15(+1.19%) |
Apr 16, 2020 | 12.88 | 12.96 | 12.79 | 12.84 | 334,677 | -0.04(-0.30%) |
Apr 15, 2020 | 12.84 | 12.90 | 12.75 | 12.88 | 247,264 | -0.07(-0.51%) |
Apr 14, 2020 | 12.92 | 13.00 | 12.81 | 12.94 | 360,649 | +0.02(+0.15%) |
Apr 13, 2020 | 13.20 | 13.20 | 12.82 | 12.92 | 479,519 | -0.19(-1.45%) |
Apr 09, 2020 | 13.42 | 13.42 | 13.07 | 13.11 | 572,721 | -0.14(-1.08%) |
Apr 08, 2020 | 13.23 | 13.36 | 13.18 | 13.26 | 255,543 | +0.05(+0.36%) |
Apr 07, 2020 | 13.08 | 13.42 | 13.08 | 13.21 | 835,725 | +0.24(+1.83%) |
Apr 06, 2020 | 12.86 | 12.99 | 12.66 | 12.97 | 635,833 | +0.17(+1.34%) |
Apr 03, 2020 | 12.88 | 12.93 | 12.68 | 12.80 | 267,550 | -0.14(-1.10%) |
Apr 02, 2020 | 13.10 | 13.10 | 12.87 | 12.94 | 457,525 | -0.03(-0.22%) |
Apr 01, 2020 | 13.27 | 13.27 | 12.95 | 12.97 | 262,116 | -0.42(-3.13%) |
Mar 31, 2020 | 13.35 | 13.42 | 13.26 | 13.39 | 246,542 | +0.05(+0.36%) |
Mar 30, 2020 | 13.45 | 13.53 | 13.29 | 13.34 | 224,566 | -0.10(-0.78%) |
Mar 27, 2020 | 13.68 | 13.75 | 13.39 | 13.45 | 300,021 | -0.32(-2.35%) |
Mar 26, 2020 | 13.97 | 14.05 | 13.71 | 13.77 | 319,012 | -0.20(-1.43%) |
Mar 25, 2020 | 13.96 | 14.08 | 13.88 | 13.97 | 182,576 | -0.02(-0.14%) |
Mar 24, 2020 | 13.80 | 13.99 | 13.72 | 13.99 | 440,073 | +0.34(+2.51%) |
Mar 23, 2020 | 13.26 | 13.70 | 13.26 | 13.65 | 263,811 | +0.33(+2.50%) |
Mar 20, 2020 | 13.32 | 13.51 | 13.21 | 13.31 | 516,184 | +0.10(+0.79%) |
Mar 19, 2020 | 13.09 | 13.30 | 13.09 | 13.21 | 445,409 | +0.16(+1.24%) |
Mar 18, 2020 | 12.88 | 13.27 | 12.88 | 13.05 | 401,761 | +0.08(+0.59%) |
Mar 17, 2020 | 12.88 | 13.10 | 12.86 | 12.97 | 305,271 | -0.02(-0.15%) |
Mar 16, 2020 | 13.08 | 13.27 | 12.85 | 12.99 | 561,343 | -0.57(-4.21%) |
Mar 13, 2020 | 13.83 | 13.90 | 13.37 | 13.56 | 912,361 | -0.02(-0.14%) |
Mar 12, 2020 | 13.86 | 13.86 | 13.53 | 13.58 | 624,820 | -0.54(-3.84%) |
Mar 11, 2020 | 14.22 | 14.26 | 14.09 | 14.12 | 372,815 | -0.16(-1.13%) |
Mar 10, 2020 | 14.20 | 14.32 | 14.20 | 14.28 | 284,909 | +0.23(+1.63%) |
Mar 09, 2020 | 14.02 | 14.13 | 13.94 | 14.06 | 340,704 | -0.25(-1.73%) |
Mar 06, 2020 | 14.43 | 14.43 | 14.29 | 14.30 | 280,160 | -0.19(-1.31%) |
Mar 05, 2020 | 14.60 | 14.60 | 14.47 | 14.49 | 150,932 | -0.19(-1.30%) |
Mar 04, 2020 | 14.77 | 14.79 | 14.67 | 14.68 | 160,845 | -0.10(-0.64%) |
Mar 03, 2020 | 14.76 | 14.89 | 14.75 | 14.78 | 635,272 | +0.10(+0.65%) |