Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.81 | 13.86 | 13.57 | 13.68 | 614,200 | +0.03(+0.22%) |
May 28, 2020 | 13.65 | 13.80 | 13.64 | 13.65 | 328,748 | +0.16(+1.19%) |
May 27, 2020 | 13.37 | 13.51 | 13.33 | 13.49 | 326,236 | +0.09(+0.67%) |
May 26, 2020 | 13.43 | 13.51 | 13.40 | 13.40 | 391,725 | +0.10(+0.75%) |
May 22, 2020 | 13.27 | 13.34 | 13.22 | 13.30 | 294,500 | -0.06(-0.45%) |
May 21, 2020 | 13.44 | 13.50 | 13.30 | 13.36 | 929,650 | -0.17(-1.26%) |
May 20, 2020 | 13.38 | 13.63 | 13.31 | 13.53 | 523,072 | +0.19(+1.42%) |
May 19, 2020 | 13.40 | 13.49 | 13.34 | 13.34 | 431,859 | -0.40(-2.91%) |
May 18, 2020 | 13.45 | 13.78 | 13.40 | 13.74 | 334,599 | +0.64(+4.89%) |
May 15, 2020 | 13.01 | 13.17 | 12.96 | 13.10 | 303,500 | +0.05(+0.42%) |
May 14, 2020 | 12.94 | 13.06 | 12.87 | 13.04 | 493,455 | -0.30(-2.28%) |
May 13, 2020 | 13.39 | 13.65 | 13.32 | 13.35 | 597,747 | -0.13(-0.96%) |
May 12, 2020 | 13.56 | 13.71 | 13.48 | 13.48 | 636,930 | -0.38(-2.78%) |
May 11, 2020 | 13.81 | 13.91 | 13.74 | 13.87 | 297,606 | -0.02(-0.11%) |
May 08, 2020 | 13.83 | 13.98 | 13.80 | 13.88 | 392,800 | +0.31(+2.28%) |
May 07, 2020 | 13.53 | 13.61 | 13.40 | 13.57 | 411,889 | +0.33(+2.49%) |
May 06, 2020 | 13.30 | 13.32 | 13.19 | 13.24 | 292,365 | +0.03(+0.23%) |
May 05, 2020 | 13.34 | 13.39 | 13.19 | 13.21 | 218,749 | -0.18(-1.34%) |
May 04, 2020 | 13.36 | 13.45 | 13.25 | 13.39 | 518,519 | -0.11(-0.81%) |
May 01, 2020 | 13.89 | 14.00 | 13.50 | 13.50 | 346,600 | -0.29(-2.10%) |
Apr 30, 2020 | 13.68 | 13.86 | 13.60 | 13.79 | 457,652 | +0.24(+1.76%) |
Apr 29, 2020 | 13.40 | 13.60 | 13.29 | 13.55 | 406,292 | +0.19(+1.43%) |
Apr 28, 2020 | 13.79 | 13.79 | 13.36 | 13.36 | 1,593,123 | -0.46(-3.33%) |
Apr 27, 2020 | 13.72 | 13.91 | 13.72 | 13.82 | 782,382 | +0.28(+2.07%) |
Apr 24, 2020 | 13.45 | 13.59 | 13.31 | 13.54 | 346,600 | +0.34(+2.58%) |
Apr 23, 2020 | 13.27 | 13.35 | 13.15 | 13.20 | 753,500 | -0.22(-1.64%) |
Apr 22, 2020 | 13.60 | 13.63 | 13.36 | 13.42 | 1,101,936 | -0.19(-1.40%) |
Apr 21, 2020 | 13.65 | 13.77 | 13.51 | 13.61 | 1,747,976 | -0.15(-1.09%) |
Apr 20, 2020 | 13.82 | 13.99 | 13.72 | 13.76 | 472,152 | -0.07(-0.51%) |
Apr 17, 2020 | 13.77 | 13.88 | 13.64 | 13.83 | 451,200 | +0.48(+3.60%) |
Apr 16, 2020 | 13.55 | 13.57 | 13.30 | 13.35 | 1,081,583 | -0.12(-0.89%) |
Apr 15, 2020 | 13.31 | 13.59 | 13.28 | 13.47 | 520,207 | +0.05(+0.37%) |
Apr 14, 2020 | 13.26 | 13.50 | 13.25 | 13.42 | 1,034,014 | +0.82(+6.51%) |
Apr 13, 2020 | 12.54 | 12.80 | 12.43 | 12.60 | 924,112 | -0.06(-0.47%) |
Apr 09, 2020 | 12.94 | 12.95 | 12.59 | 12.66 | 2,554,700 | +0.46(+3.77%) |
Apr 08, 2020 | 12.38 | 12.41 | 12.15 | 12.20 | 13,271,361 | -0.16(-1.30%) |
Apr 07, 2020 | 12.81 | 12.83 | 12.36 | 12.36 | 4,013,077 | -0.23(-1.83%) |
Apr 06, 2020 | 12.55 | 12.70 | 12.50 | 12.59 | 3,760,047 | +0.59(+4.92%) |
Apr 03, 2020 | 12.02 | 12.25 | 11.92 | 12.00 | 3,536,500 | -0.16(-1.32%) |
Apr 02, 2020 | 12.14 | 12.49 | 12.07 | 12.16 | 4,878,678 | +0.03(+0.25%) |
Apr 01, 2020 | 12.48 | 12.56 | 12.13 | 12.13 | 1,759,036 | -0.60(-4.75%) |
Mar 31, 2020 | 12.74 | 12.88 | 12.62 | 12.73 | 2,297,123 | +0.20(+1.56%) |
Mar 30, 2020 | 12.41 | 12.61 | 12.30 | 12.54 | 2,115,000 | +0.30(+2.49%) |
Mar 27, 2020 | 12.37 | 12.55 | 12.18 | 12.23 | 4,458,900 | -0.51(-3.96%) |
Mar 26, 2020 | 12.67 | 12.90 | 12.51 | 12.74 | 2,336,650 | +0.73(+6.08%) |
Mar 25, 2020 | 11.85 | 12.25 | 11.71 | 12.01 | 2,404,316 | +0.31(+2.69%) |
Mar 24, 2020 | 12.01 | 12.08 | 11.48 | 11.70 | 2,417,730 | -0.13(-1.14%) |
Mar 23, 2020 | 12.19 | 12.44 | 11.67 | 11.83 | 1,789,643 | -0.30(-2.51%) |
Mar 20, 2020 | 12.47 | 12.75 | 12.11 | 12.13 | 1,960,900 | -0.79(-6.08%) |
Mar 19, 2020 | 13.04 | 13.30 | 12.60 | 12.92 | 1,559,065 | -0.07(-0.54%) |
Mar 18, 2020 | 12.66 | 13.27 | 12.65 | 12.99 | 2,495,219 | +0.24(+1.88%) |
Mar 17, 2020 | 12.50 | 12.82 | 12.13 | 12.75 | 3,427,061 | +0.95(+8.05%) |
Mar 16, 2020 | 11.41 | 12.25 | 11.25 | 11.80 | 2,674,489 | -0.64(-5.14%) |
Mar 13, 2020 | 12.49 | 12.54 | 11.80 | 12.44 | 2,839,600 | +0.74(+6.32%) |
Mar 12, 2020 | 12.18 | 12.18 | 11.58 | 11.70 | 3,602,565 | -1.28(-9.86%) |
Mar 11, 2020 | 13.29 | 13.30 | 12.88 | 12.98 | 1,712,549 | -0.31(-2.33%) |
Mar 10, 2020 | 13.27 | 13.35 | 12.97 | 13.29 | 4,689,595 | +0.21(+1.61%) |
Mar 09, 2020 | 13.33 | 13.55 | 13.00 | 13.08 | 940,362 | -0.63(-4.60%) |
Mar 06, 2020 | 13.76 | 13.84 | 13.58 | 13.71 | 900,100 | -0.19(-1.37%) |
Mar 05, 2020 | 13.87 | 14.03 | 13.78 | 13.90 | 1,278,452 | -0.18(-1.28%) |
Mar 04, 2020 | 14.07 | 14.13 | 13.90 | 14.08 | 1,434,103 | +0.18(+1.29%) |
Mar 03, 2020 | 13.97 | 14.16 | 13.81 | 13.90 | 1,372,283 | -0.27(-1.91%) |