Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.22 | 14.35 | 14.20 | 14.35 | 136,000 | -0.03(-0.24%) |
May 28, 2020 | 14.46 | 14.56 | 14.39 | 14.39 | 9,556 | -0.14(-0.99%) |
May 27, 2020 | 14.38 | 14.53 | 14.38 | 14.53 | 428,369 | +0.36(+2.58%) |
May 26, 2020 | 14.11 | 14.20 | 14.11 | 14.16 | 2,100 | +0.48(+3.54%) |
May 22, 2020 | 13.68 | 13.68 | 13.68 | 13.68 | 100 | +0.00(+0.02%) |
May 21, 2020 | 13.73 | 13.73 | 13.68 | 13.68 | 441 | -0.03(-0.22%) |
May 20, 2020 | 13.66 | 13.71 | 13.66 | 13.71 | 608 | +0.20(+1.51%) |
May 19, 2020 | 13.62 | 13.65 | 13.50 | 13.50 | 19,732 | -0.16(-1.14%) |
May 18, 2020 | 13.66 | 13.66 | 13.66 | 13.66 | 13 | +0.70(+5.39%) |
May 15, 2020 | 12.96 | 12.96 | 12.96 | 12.96 | 100 | +0.06(+0.43%) |
May 14, 2020 | 12.90 | 12.91 | 12.90 | 12.91 | 176 | +0.12(+0.97%) |
May 13, 2020 | 12.73 | 12.78 | 12.73 | 12.78 | 898 | -0.43(-3.28%) |
May 12, 2020 | 13.22 | 13.22 | 13.22 | 13.22 | 70 | -0.37(-2.69%) |
May 11, 2020 | 13.58 | 13.58 | 13.58 | 13.58 | 13 | -0.14(-1.03%) |
May 08, 2020 | 13.70 | 13.72 | 13.70 | 13.72 | 500 | +0.40(+3.01%) |
May 07, 2020 | 13.35 | 13.35 | 13.32 | 13.32 | 2,067 | +0.18(+1.35%) |
May 06, 2020 | 13.11 | 13.14 | 13.11 | 13.14 | 440 | -0.17(-1.31%) |
May 05, 2020 | 13.27 | 13.45 | 13.27 | 13.32 | 2,166 | +0.09(+0.69%) |
May 04, 2020 | 13.23 | 13.23 | 13.23 | 13.23 | 67 | +0.01(+0.04%) |
May 01, 2020 | 13.23 | 13.23 | 13.22 | 13.22 | 500 | -0.45(-3.31%) |
Apr 30, 2020 | 13.67 | 13.68 | 13.67 | 13.68 | 403 | -0.30(-2.18%) |
Apr 29, 2020 | 14.04 | 14.04 | 13.98 | 13.98 | 599 | +0.30(+2.18%) |
Apr 28, 2020 | 13.74 | 13.74 | 13.68 | 13.68 | 1,692 | +0.24(+1.82%) |
Apr 27, 2020 | 13.01 | 13.44 | 13.01 | 13.44 | 3,986 | +0.41(+3.13%) |
Apr 24, 2020 | 13.03 | 13.03 | 13.03 | 13.03 | 100 | +0.16(+1.27%) |
Apr 23, 2020 | 12.97 | 13.02 | 12.87 | 12.87 | 7,770 | +0.07(+0.51%) |
Apr 22, 2020 | 12.80 | 12.80 | 12.80 | 12.80 | 26 | +0.16(+1.27%) |
Apr 21, 2020 | 12.68 | 12.68 | 12.64 | 12.64 | 112 | -0.35(-2.69%) |
Apr 20, 2020 | 13.00 | 13.14 | 12.94 | 12.99 | 2,037 | -0.25(-1.90%) |
Apr 17, 2020 | 13.13 | 13.24 | 13.10 | 13.24 | 1,200 | +0.52(+4.06%) |
Apr 16, 2020 | 13.06 | 13.06 | 12.59 | 12.72 | 7,369 | -0.06(-0.50%) |
Apr 15, 2020 | 12.76 | 12.91 | 12.76 | 12.79 | 1,572 | -0.49(-3.68%) |
Apr 14, 2020 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | +0.28(+2.14%) |
Apr 13, 2020 | 13.86 | 13.86 | 12.99 | 13.00 | 504 | -0.36(-2.70%) |
Apr 09, 2020 | 13.39 | 13.39 | 13.31 | 13.36 | 400 | +0.62(+4.86%) |
Apr 08, 2020 | 12.62 | 12.74 | 12.62 | 12.74 | 2,999 | +0.27(+2.17%) |
Apr 07, 2020 | 12.64 | 12.84 | 12.47 | 12.47 | 3,066 | +0.21(+1.69%) |
Apr 06, 2020 | 12.26 | 12.26 | 12.26 | 12.26 | 35 | +0.93(+8.16%) |
Apr 03, 2020 | 11.25 | 11.34 | 11.25 | 11.34 | 1,000 | -0.14(-1.19%) |
Apr 02, 2020 | 11.40 | 11.56 | 11.40 | 11.47 | 10,014 | +0.05(+0.43%) |
Apr 01, 2020 | 11.42 | 11.42 | 11.42 | 11.42 | 19 | -0.62(-5.17%) |
Mar 31, 2020 | 12.19 | 12.24 | 12.00 | 12.05 | 16,893 | -0.16(-1.29%) |
Mar 30, 2020 | 12.01 | 12.21 | 12.01 | 12.21 | 431 | +0.16(+1.36%) |
Mar 27, 2020 | 11.82 | 12.26 | 11.82 | 12.04 | 2,700 | -0.38(-3.05%) |
Mar 26, 2020 | 12.05 | 12.42 | 11.99 | 12.42 | 6,310 | +0.58(+4.86%) |
Mar 25, 2020 | 11.49 | 12.20 | 11.48 | 11.84 | 10,722 | +0.41(+3.63%) |
Mar 24, 2020 | 11.08 | 11.43 | 11.08 | 11.43 | 2,610 | +1.01(+9.69%) |
Mar 23, 2020 | 10.53 | 10.59 | 10.34 | 10.42 | 5,032 | -0.26(-2.43%) |
Mar 20, 2020 | 11.50 | 11.50 | 10.68 | 10.68 | 15,000 | -0.61(-5.37%) |
Mar 19, 2020 | 11.32 | 11.40 | 11.29 | 11.29 | 6,216 | +0.15(+1.30%) |
Mar 18, 2020 | 11.43 | 11.49 | 10.72 | 11.14 | 35,914 | -0.90(-7.46%) |
Mar 17, 2020 | 11.76 | 12.15 | 11.52 | 12.04 | 16,473 | +0.48(+4.12%) |
Mar 16, 2020 | 11.70 | 12.19 | 11.56 | 11.56 | 11,898 | -1.44(-11.05%) |
Mar 13, 2020 | 12.70 | 13.00 | 12.21 | 13.00 | 1,400 | +0.66(+5.34%) |
Mar 12, 2020 | 12.99 | 12.99 | 12.28 | 12.34 | 9,551 | -1.31(-9.62%) |
Mar 11, 2020 | 13.97 | 13.97 | 13.65 | 13.65 | 1,121 | -0.76(-5.28%) |
Mar 10, 2020 | 14.02 | 14.41 | 13.66 | 14.41 | 3,976 | +0.46(+3.31%) |
Mar 09, 2020 | 14.45 | 14.61 | 13.95 | 13.95 | 3,490 | -1.28(-8.40%) |
Mar 06, 2020 | 15.15 | 15.23 | 14.95 | 15.23 | 3,600 | -0.34(-2.19%) |
Mar 05, 2020 | 15.77 | 15.77 | 15.57 | 15.57 | 10,431 | -0.59(-3.64%) |
Mar 04, 2020 | 15.75 | 16.16 | 15.75 | 16.16 | 2,605 | +0.50(+3.17%) |
Mar 03, 2020 | 15.93 | 16.32 | 15.66 | 15.66 | 13,513 | -0.35(-2.19%) |