Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.55 | 14.68 | 14.55 | 14.58 | 135,104 | -0.05(-0.32%) |
May 28, 2020 | 14.52 | 14.66 | 14.48 | 14.62 | 156,900 | +0.15(+1.03%) |
May 27, 2020 | 14.40 | 14.52 | 14.34 | 14.47 | 235,082 | +0.08(+0.55%) |
May 26, 2020 | 14.39 | 14.49 | 14.32 | 14.39 | 236,699 | +0.11(+0.77%) |
May 22, 2020 | 14.19 | 14.32 | 14.18 | 14.29 | 99,449 | +0.06(+0.44%) |
May 21, 2020 | 14.21 | 14.27 | 14.20 | 14.22 | 147,681 | -0.02(-0.14%) |
May 20, 2020 | 14.20 | 14.26 | 14.19 | 14.24 | 159,820 | +0.06(+0.42%) |
May 19, 2020 | 14.20 | 14.25 | 14.07 | 14.18 | 219,831 | +0.06(+0.44%) |
May 18, 2020 | 14.02 | 14.29 | 13.98 | 14.12 | 277,047 | +0.14(+1.01%) |
May 15, 2020 | 14.02 | 14.09 | 13.96 | 13.98 | 203,229 | -0.04(-0.28%) |
May 14, 2020 | 13.94 | 14.02 | 13.70 | 14.02 | 420,736 | +0.02(+0.17%) |
May 13, 2020 | 14.15 | 14.25 | 13.97 | 13.99 | 237,587 | -0.22(-1.55%) |
May 12, 2020 | 14.28 | 14.37 | 14.20 | 14.21 | 195,131 | -0.02(-0.17%) |
May 11, 2020 | 14.17 | 14.32 | 14.10 | 14.24 | 390,366 | +0.06(+0.44%) |
May 08, 2020 | 14.22 | 14.28 | 14.14 | 14.18 | 296,184 | +0.08(+0.56%) |
May 07, 2020 | 14.12 | 14.21 | 14.10 | 14.10 | 278,574 | +0.02(+0.11%) |
May 06, 2020 | 14.20 | 14.20 | 14.08 | 14.08 | 143,700 | -0.02(-0.17%) |
May 05, 2020 | 14.12 | 14.28 | 14.10 | 14.10 | 137,115 | +0.04(+0.28%) |
May 04, 2020 | 14.01 | 14.16 | 13.99 | 14.07 | 173,839 | -0.06(-0.39%) |
May 01, 2020 | 14.14 | 14.33 | 14.02 | 14.12 | 361,890 | -0.18(-1.26%) |
Apr 30, 2020 | 14.27 | 14.42 | 14.26 | 14.30 | 229,179 | -0.02(-0.11%) |
Apr 29, 2020 | 14.15 | 14.33 | 14.15 | 14.32 | 470,918 | +0.18(+1.28%) |
Apr 28, 2020 | 14.18 | 14.24 | 14.14 | 14.14 | 127,136 | +0.02(+0.11%) |
Apr 27, 2020 | 14.06 | 14.16 | 14.03 | 14.12 | 499,506 | +0.04(+0.28%) |
Apr 24, 2020 | 13.98 | 14.08 | 13.94 | 14.08 | 168,593 | +0.14(+1.01%) |
Apr 23, 2020 | 13.86 | 13.99 | 13.85 | 13.94 | 252,778 | +0.11(+0.79%) |
Apr 22, 2020 | 13.89 | 13.96 | 13.70 | 13.83 | 166,884 | +0.14(+1.03%) |
Apr 21, 2020 | 13.62 | 13.81 | 13.62 | 13.69 | 156,067 | -0.23(-1.69%) |
Apr 20, 2020 | 13.71 | 13.99 | 13.71 | 13.92 | 141,816 | -0.09(-0.67%) |
Apr 17, 2020 | 14.03 | 14.04 | 13.83 | 14.02 | 308,972 | +0.18(+1.30%) |
Apr 16, 2020 | 13.92 | 13.92 | 13.69 | 13.84 | 287,722 | +0.02(+0.17%) |
Apr 15, 2020 | 13.82 | 13.86 | 13.64 | 13.81 | 248,553 | -0.19(-1.34%) |
Apr 14, 2020 | 14.05 | 14.06 | 13.92 | 14.00 | 262,929 | +0.17(+1.24%) |
Apr 13, 2020 | 13.95 | 14.04 | 13.56 | 13.83 | 404,514 | -0.21(-1.50%) |
Apr 09, 2020 | 13.58 | 14.12 | 13.58 | 14.04 | 362,917 | +0.57(+4.24%) |
Apr 08, 2020 | 13.14 | 13.59 | 13.06 | 13.47 | 257,565 | +0.44(+3.36%) |
Apr 07, 2020 | 12.81 | 13.10 | 12.76 | 13.03 | 365,087 | +0.41(+3.22%) |
Apr 06, 2020 | 12.26 | 12.77 | 12.26 | 12.63 | 473,695 | +0.50(+4.13%) |
Apr 03, 2020 | 12.27 | 12.75 | 12.05 | 12.13 | 272,028 | -0.10(-0.83%) |
Apr 02, 2020 | 11.98 | 12.52 | 11.89 | 12.23 | 405,373 | -0.04(-0.32%) |
Apr 01, 2020 | 12.28 | 12.52 | 11.99 | 12.27 | 626,816 | -0.57(-4.48%) |
Mar 31, 2020 | 13.00 | 13.00 | 12.84 | 12.84 | 238,688 | -0.05(-0.36%) |
Mar 30, 2020 | 12.84 | 13.00 | 12.45 | 12.89 | 280,971 | +0.01(+0.06%) |
Mar 27, 2020 | 12.84 | 13.04 | 12.61 | 12.88 | 301,836 | -0.28(-2.13%) |
Mar 26, 2020 | 12.79 | 13.23 | 12.52 | 13.16 | 627,228 | +0.74(+5.95%) |
Mar 25, 2020 | 11.68 | 12.80 | 11.57 | 12.42 | 569,152 | +0.98(+8.53%) |
Mar 24, 2020 | 11.28 | 11.67 | 10.90 | 11.44 | 726,044 | +0.78(+7.34%) |
Mar 23, 2020 | 11.03 | 11.42 | 10.12 | 10.66 | 784,581 | -0.61(-5.45%) |
Mar 20, 2020 | 11.43 | 12.16 | 11.25 | 11.28 | 552,017 | -0.06(-0.55%) |
Mar 19, 2020 | 9.611 | 11.53 | 9.541 | 11.34 | 1,074,442 | +1.04(+10.04%) |
Mar 18, 2020 | 11.88 | 12.40 | 10.01 | 10.30 | 1,306,419 | -2.30(-18.27%) |
Mar 17, 2020 | 12.45 | 12.70 | 12.26 | 12.61 | 621,784 | +0.33(+2.73%) |
Mar 16, 2020 | 12.49 | 12.88 | 12.26 | 12.27 | 706,731 | -1.04(-7.78%) |
Mar 13, 2020 | 12.98 | 13.52 | 12.62 | 13.31 | 785,108 | +0.54(+4.27%) |
Mar 12, 2020 | 13.70 | 14.09 | 12.49 | 12.76 | 1,049,209 | -1.48(-10.38%) |
Mar 11, 2020 | 14.44 | 14.68 | 14.19 | 14.24 | 510,592 | -0.31(-2.14%) |
Mar 10, 2020 | 14.79 | 14.83 | 14.37 | 14.55 | 398,303 | -0.02(-0.11%) |
Mar 09, 2020 | 14.93 | 14.93 | 14.40 | 14.57 | 653,748 | -0.64(-4.20%) |
Mar 06, 2020 | 15.36 | 15.42 | 15.11 | 15.21 | 567,179 | -0.26(-1.71%) |
Mar 05, 2020 | 15.58 | 15.59 | 15.42 | 15.47 | 242,669 | -0.16(-1.00%) |
Mar 04, 2020 | 15.56 | 15.63 | 15.36 | 15.63 | 384,857 | +0.32(+2.08%) |
Mar 03, 2020 | 15.29 | 15.49 | 15.21 | 15.31 | 362,310 | +0.09(+0.61%) |