Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.88 | 14.15 | 13.88 | 14.15 | 677 | -0.09(-0.63%) |
May 28, 2020 | 14.29 | 14.31 | 14.24 | 14.24 | 1,510 | -0.13(-0.92%) |
May 27, 2020 | 14.27 | 14.37 | 14.27 | 14.37 | 365 | +0.23(+1.60%) |
May 26, 2020 | 14.02 | 14.35 | 14.02 | 14.15 | 839 | +0.52(+3.82%) |
May 22, 2020 | 13.51 | 13.63 | 13.51 | 13.63 | 790 | +0.13(+0.99%) |
May 21, 2020 | 13.50 | 13.50 | 13.49 | 13.49 | 180 | -0.04(-0.27%) |
May 20, 2020 | 13.23 | 13.53 | 13.23 | 13.53 | 266 | +0.40(+3.06%) |
May 19, 2020 | 13.81 | 13.81 | 13.13 | 13.13 | 664 | -0.44(-3.24%) |
May 18, 2020 | 13.57 | 13.57 | 13.57 | 13.57 | 6 | +0.67(+5.16%) |
May 15, 2020 | 13.21 | 13.21 | 12.90 | 12.90 | 6,209 | -0.28(-2.13%) |
May 14, 2020 | 12.84 | 13.18 | 12.69 | 13.18 | 671 | +0.14(+1.06%) |
May 13, 2020 | 13.47 | 13.47 | 13.04 | 13.04 | 780 | -0.34(-2.52%) |
May 12, 2020 | 13.41 | 13.42 | 13.38 | 13.38 | 1,244 | -0.28(-2.07%) |
May 11, 2020 | 13.66 | 13.66 | 13.66 | 13.66 | 88 | -0.09(-0.62%) |
May 08, 2020 | 13.62 | 13.75 | 13.62 | 13.75 | 451 | +0.52(+3.94%) |
May 07, 2020 | 13.20 | 13.26 | 13.20 | 13.23 | 5,316 | +0.07(+0.53%) |
May 06, 2020 | 13.16 | 13.16 | 13.16 | 13.16 | 168 | -0.07(-0.52%) |
May 05, 2020 | 13.28 | 13.28 | 13.22 | 13.22 | 1,936 | +0.17(+1.32%) |
May 04, 2020 | 13.05 | 13.05 | 13.05 | 13.05 | 162 | +0.51(+4.06%) |
May 01, 2020 | 12.77 | 12.78 | 12.43 | 12.54 | 8,241 | -0.56(-4.28%) |
Apr 30, 2020 | 13.43 | 13.43 | 13.02 | 13.10 | 833 | -0.30(-2.25%) |
Apr 29, 2020 | 13.07 | 13.41 | 13.07 | 13.41 | 178 | +0.67(+5.23%) |
Apr 28, 2020 | 12.58 | 12.74 | 12.58 | 12.74 | 813 | +0.54(+4.46%) |
Apr 27, 2020 | 12.16 | 12.22 | 12.16 | 12.20 | 1,589 | +0.25(+2.07%) |
Apr 24, 2020 | 11.95 | 11.95 | 11.95 | 11.95 | 112 | +0.01(+0.06%) |
Apr 23, 2020 | 11.94 | 11.94 | 11.94 | 11.94 | 191 | -0.16(-1.30%) |
Apr 22, 2020 | 13.09 | 13.09 | 12.02 | 12.10 | 1,757 | +0.05(+0.42%) |
Apr 21, 2020 | 12.02 | 12.07 | 12.02 | 12.05 | 459 | -0.36(-2.92%) |
Apr 20, 2020 | 12.52 | 12.52 | 12.37 | 12.41 | 2,831 | -0.25(-1.96%) |
Apr 17, 2020 | 12.66 | 12.66 | 12.66 | 12.66 | 112 | +0.52(+4.28%) |
Apr 16, 2020 | 12.21 | 12.21 | 11.89 | 12.14 | 2,116 | -0.08(-0.68%) |
Apr 15, 2020 | 12.45 | 12.45 | 12.22 | 12.22 | 7,068 | -0.65(-5.08%) |
Apr 14, 2020 | 12.74 | 12.88 | 12.74 | 12.88 | 368 | +0.19(+1.46%) |
Apr 13, 2020 | 12.62 | 12.69 | 12.61 | 12.69 | 1,154 | +0.07(+0.54%) |
Apr 09, 2020 | 12.79 | 12.80 | 12.62 | 12.62 | 2,144 | +0.12(+1.00%) |
Apr 08, 2020 | 12.47 | 12.50 | 12.47 | 12.50 | 909 | +0.16(+1.30%) |
Apr 07, 2020 | 12.63 | 12.63 | 12.34 | 12.34 | 2,249 | +0.25(+2.05%) |
Apr 06, 2020 | 12.02 | 12.09 | 11.99 | 12.09 | 1,655 | +0.57(+4.94%) |
Apr 03, 2020 | 11.81 | 11.81 | 11.52 | 11.52 | 112 | -0.42(-3.52%) |
Apr 02, 2020 | 11.94 | 11.94 | 11.94 | 11.94 | 177 | -0.04(-0.31%) |
Apr 01, 2020 | 12.12 | 12.12 | 11.84 | 11.98 | 2,423 | -0.64(-5.04%) |
Mar 31, 2020 | 12.46 | 12.61 | 12.45 | 12.61 | 377 | +0.30(+2.45%) |
Mar 30, 2020 | 12.22 | 12.31 | 12.18 | 12.31 | 959 | -0.20(-1.56%) |
Mar 27, 2020 | 12.80 | 12.80 | 12.51 | 12.51 | 2,596 | -1.02(-7.52%) |
Mar 26, 2020 | 13.52 | 13.52 | 13.52 | 13.52 | 95 | +0.68(+5.33%) |
Mar 25, 2020 | 12.48 | 12.95 | 12.48 | 12.84 | 2,461 | +0.88(+7.38%) |
Mar 24, 2020 | 11.91 | 12.01 | 11.91 | 11.96 | 5,281 | +0.61(+5.40%) |
Mar 23, 2020 | 11.60 | 11.67 | 11.30 | 11.35 | 4,887 | -0.74(-6.09%) |
Mar 20, 2020 | 12.49 | 12.52 | 12.08 | 12.08 | 4,064 | -0.49(-3.89%) |
Mar 19, 2020 | 13.78 | 13.78 | 12.30 | 12.57 | 12,028 | -0.32(-2.51%) |
Mar 18, 2020 | 13.39 | 13.40 | 12.89 | 12.89 | 6,788 | -1.01(-7.29%) |
Mar 17, 2020 | 13.29 | 13.91 | 13.29 | 13.91 | 3,288 | +1.01(+7.87%) |
Mar 16, 2020 | 13.19 | 14.02 | 12.89 | 12.89 | 4,919 | -2.35(-15.42%) |
Mar 13, 2020 | 15.13 | 15.24 | 15.09 | 15.24 | 225 | +0.40(+2.68%) |
Mar 12, 2020 | 13.99 | 15.08 | 13.99 | 14.84 | 8,521 | -1.01(-6.37%) |
Mar 11, 2020 | 15.99 | 16.02 | 15.85 | 15.85 | 2,956 | -0.77(-4.65%) |
Mar 10, 2020 | 16.37 | 16.63 | 16.19 | 16.63 | 1,680 | +0.55(+3.42%) |
Mar 09, 2020 | 16.14 | 16.14 | 16.01 | 16.08 | 8,074 | -1.91(-10.61%) |
Mar 06, 2020 | 17.93 | 18.09 | 17.80 | 17.99 | 4,064 | -0.65(-3.48%) |
Mar 05, 2020 | 19.04 | 19.04 | 18.63 | 18.63 | 703 | -0.76(-3.94%) |
Mar 04, 2020 | 19.22 | 19.40 | 19.22 | 19.40 | 117 | +0.36(+1.90%) |
Mar 03, 2020 | 19.37 | 19.37 | 19.01 | 19.04 | 964 | +0.10(+0.54%) |