Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.22 | 14.53 | 14.22 | 14.50 | 133,817 | +0.23(+1.64%) |
May 28, 2020 | 14.30 | 14.42 | 14.20 | 14.26 | 25,883 | +0.05(+0.38%) |
May 27, 2020 | 14.32 | 14.35 | 14.08 | 14.21 | 115,761 | +0.04(+0.26%) |
May 26, 2020 | 14.25 | 14.30 | 14.17 | 14.17 | 67,857 | +0.49(+3.55%) |
May 22, 2020 | 13.83 | 13.83 | 13.19 | 13.69 | 24,320 | -0.27(-1.91%) |
May 21, 2020 | 14.00 | 14.06 | 13.71 | 13.95 | 88,538 | -0.17(-1.23%) |
May 20, 2020 | 14.16 | 14.24 | 14.00 | 14.13 | 75,232 | +0.13(+0.94%) |
May 19, 2020 | 14.09 | 14.13 | 13.92 | 13.99 | 41,986 | -0.02(-0.13%) |
May 18, 2020 | 13.70 | 14.08 | 13.70 | 14.01 | 77,968 | +0.53(+3.91%) |
May 15, 2020 | 13.37 | 13.53 | 13.37 | 13.49 | 48,531 | -0.11(-0.80%) |
May 14, 2020 | 13.33 | 13.59 | 13.11 | 13.59 | 116,890 | +0.05(+0.40%) |
May 13, 2020 | 13.75 | 13.78 | 13.40 | 13.54 | 324,236 | -0.07(-0.53%) |
May 12, 2020 | 13.84 | 13.89 | 13.61 | 13.61 | 120,612 | -0.18(-1.32%) |
May 11, 2020 | 13.74 | 13.80 | 13.63 | 13.79 | 23,234 | -0.05(-0.39%) |
May 08, 2020 | 13.72 | 13.85 | 13.65 | 13.85 | 83,085 | +0.37(+2.76%) |
May 07, 2020 | 13.50 | 13.56 | 13.43 | 13.48 | 39,713 | +0.05(+0.41%) |
May 06, 2020 | 13.43 | 13.50 | 13.28 | 13.42 | 153,027 | +0.15(+1.16%) |
May 05, 2020 | 13.33 | 13.48 | 13.27 | 13.27 | 68,008 | -0.02(-0.14%) |
May 04, 2020 | 13.19 | 13.29 | 13.09 | 13.29 | 40,425 | +0.15(+1.11%) |
May 01, 2020 | 13.41 | 13.41 | 13.13 | 13.14 | 61,406 | -0.58(-4.24%) |
Apr 30, 2020 | 13.76 | 13.88 | 13.51 | 13.72 | 94,462 | -0.15(-1.11%) |
Apr 29, 2020 | 13.73 | 13.92 | 13.73 | 13.88 | 196,242 | +0.42(+3.13%) |
Apr 28, 2020 | 13.66 | 13.66 | 13.43 | 13.45 | 45,282 | +0.01(+0.05%) |
Apr 27, 2020 | 13.35 | 13.47 | 13.26 | 13.45 | 102,291 | +0.26(+2.00%) |
Apr 24, 2020 | 13.21 | 13.21 | 13.02 | 13.19 | 117,971 | +0.04(+0.28%) |
Apr 23, 2020 | 13.18 | 13.47 | 13.14 | 13.15 | 102,823 | -0.03(-0.21%) |
Apr 22, 2020 | 13.26 | 13.34 | 13.14 | 13.18 | 140,590 | +0.06(+0.49%) |
Apr 21, 2020 | 13.09 | 13.16 | 12.86 | 13.11 | 894,828 | -0.14(-1.03%) |
Apr 20, 2020 | 13.39 | 13.52 | 13.23 | 13.25 | 130,016 | -0.18(-1.35%) |
Apr 17, 2020 | 13.41 | 13.51 | 13.26 | 13.43 | 260,042 | +0.38(+2.92%) |
Apr 16, 2020 | 13.11 | 13.24 | 12.98 | 13.05 | 189,816 | +0.02(+0.14%) |
Apr 15, 2020 | 12.97 | 13.18 | 12.92 | 13.03 | 279,435 | -0.44(-3.25%) |
Apr 14, 2020 | 13.45 | 13.60 | 13.36 | 13.47 | 90,334 | +0.21(+1.58%) |
Apr 13, 2020 | 13.13 | 13.28 | 12.99 | 13.26 | 441,026 | -0.02(-0.17%) |
Apr 09, 2020 | 13.17 | 13.36 | 13.10 | 13.28 | 110,267 | +0.31(+2.41%) |
Apr 08, 2020 | 12.87 | 13.06 | 12.76 | 12.97 | 87,320 | +0.12(+0.92%) |
Apr 07, 2020 | 13.09 | 13.18 | 12.79 | 12.85 | 349,666 | +0.18(+1.44%) |
Apr 06, 2020 | 12.49 | 12.72 | 12.40 | 12.67 | 331,800 | +0.64(+5.29%) |
Apr 03, 2020 | 12.22 | 12.27 | 11.99 | 12.03 | 133,377 | -0.26(-2.14%) |
Apr 02, 2020 | 11.82 | 12.40 | 11.82 | 12.29 | 1,086,415 | +0.27(+2.27%) |
Apr 01, 2020 | 12.14 | 12.42 | 12.02 | 12.02 | 368,556 | -0.44(-3.50%) |
Mar 31, 2020 | 12.67 | 12.74 | 12.46 | 12.46 | 1,167,799 | -0.07(-0.58%) |
Mar 30, 2020 | 12.19 | 12.59 | 12.19 | 12.53 | 460,821 | +0.13(+1.03%) |
Mar 27, 2020 | 12.52 | 12.72 | 12.00 | 12.40 | 234,621 | -0.64(-4.91%) |
Mar 26, 2020 | 12.57 | 13.14 | 12.53 | 13.04 | 161,026 | +0.36(+2.82%) |
Mar 25, 2020 | 11.84 | 12.73 | 11.84 | 12.69 | 327,577 | +0.81(+6.79%) |
Mar 24, 2020 | 11.70 | 12.07 | 11.51 | 11.88 | 287,440 | +1.05(+9.71%) |
Mar 23, 2020 | 11.05 | 11.30 | 10.57 | 10.83 | 163,866 | -0.29(-2.61%) |
Mar 20, 2020 | 11.61 | 11.98 | 11.12 | 11.12 | 435,681 | +0.04(+0.33%) |
Mar 19, 2020 | 10.58 | 11.42 | 10.57 | 11.08 | 251,801 | +0.38(+3.56%) |
Mar 18, 2020 | 11.17 | 11.46 | 10.29 | 10.70 | 348,971 | -1.30(-10.87%) |
Mar 17, 2020 | 11.64 | 12.20 | 11.46 | 12.01 | 527,640 | +0.47(+4.08%) |
Mar 16, 2020 | 10.78 | 12.44 | 10.04 | 11.54 | 312,539 | -1.88(-13.99%) |
Mar 13, 2020 | 13.52 | 13.86 | 12.63 | 13.41 | 415,045 | +1.28(+10.53%) |
Mar 12, 2020 | 13.10 | 13.10 | 10.91 | 12.13 | 734,196 | -2.36(-16.26%) |
Mar 11, 2020 | 15.18 | 15.24 | 14.17 | 14.49 | 319,379 | -1.10(-7.04%) |
Mar 10, 2020 | 15.35 | 15.59 | 14.97 | 15.59 | 1,157,122 | +0.85(+5.78%) |
Mar 09, 2020 | 15.08 | 15.22 | 13.39 | 14.73 | 111,033 | -1.55(-9.52%) |
Mar 06, 2020 | 16.12 | 16.43 | 16.02 | 16.28 | 115,872 | -0.40(-2.39%) |
Mar 05, 2020 | 17.12 | 17.16 | 16.57 | 16.68 | 202,642 | -0.73(-4.21%) |
Mar 04, 2020 | 17.43 | 17.50 | 17.19 | 17.42 | 462,034 | +0.33(+1.91%) |
Mar 03, 2020 | 17.32 | 17.78 | 17.02 | 17.09 | 368,227 | -0.22(-1.26%) |