Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.88 | 13.90 | 13.80 | 13.80 | 12,056 | -0.09(-0.65%) |
May 28, 2020 | 13.94 | 13.94 | 13.84 | 13.89 | 11,453 | +0.06(+0.45%) |
May 27, 2020 | 13.87 | 13.88 | 13.71 | 13.82 | 64,634 | +0.00(+0.00%) |
May 26, 2020 | 13.87 | 13.87 | 13.73 | 13.82 | 14,829 | -0.05(-0.34%) |
May 22, 2020 | 13.81 | 13.88 | 13.81 | 13.87 | 10,303 | +0.11(+0.77%) |
May 21, 2020 | 13.88 | 13.88 | 13.76 | 13.76 | 8,239 | -0.08(-0.60%) |
May 20, 2020 | 13.81 | 13.88 | 13.68 | 13.85 | 12,258 | +0.11(+0.81%) |
May 19, 2020 | 13.41 | 13.82 | 13.41 | 13.74 | 8,246 | +0.45(+3.35%) |
May 18, 2020 | 13.21 | 13.55 | 12.96 | 13.29 | 7,579 | +0.41(+3.22%) |
May 15, 2020 | 12.49 | 12.96 | 12.43 | 12.88 | 3,040 | +0.37(+2.98%) |
May 14, 2020 | 13.35 | 13.35 | 12.01 | 12.50 | 33,386 | -0.98(-7.30%) |
May 13, 2020 | 13.79 | 13.79 | 13.49 | 13.49 | 4,233 | -0.31(-2.22%) |
May 12, 2020 | 13.76 | 13.79 | 13.76 | 13.79 | 1,547 | +0.05(+0.35%) |
May 11, 2020 | 13.78 | 13.86 | 13.75 | 13.75 | 6,998 | -0.07(-0.52%) |
May 08, 2020 | 13.84 | 13.88 | 13.70 | 13.82 | 10,641 | -0.06(-0.43%) |
May 07, 2020 | 13.71 | 13.88 | 13.71 | 13.88 | 2,959 | -0.04(-0.25%) |
May 06, 2020 | 13.91 | 13.91 | 13.62 | 13.91 | 1,907 | +0.22(+1.58%) |
May 05, 2020 | 13.62 | 14.15 | 13.53 | 13.70 | 5,141 | +0.09(+0.63%) |
May 04, 2020 | 13.62 | 13.62 | 13.54 | 13.61 | 1,989 | -0.03(-0.23%) |
May 01, 2020 | 13.63 | 13.73 | 13.61 | 13.64 | 5,574 | -0.05(-0.33%) |
Apr 30, 2020 | 13.90 | 13.90 | 13.69 | 13.69 | 1,079 | -0.17(-1.20%) |
Apr 29, 2020 | 13.82 | 13.85 | 13.73 | 13.85 | 2,810 | +0.13(+0.95%) |
Apr 28, 2020 | 13.70 | 13.75 | 13.62 | 13.72 | 8,794 | -0.01(-0.04%) |
Apr 27, 2020 | 13.62 | 13.78 | 13.62 | 13.73 | 7,212 | +0.12(+0.90%) |
Apr 24, 2020 | 13.50 | 13.76 | 13.50 | 13.61 | 3,067 | -0.06(-0.41%) |
Apr 23, 2020 | 13.77 | 13.81 | 13.62 | 13.66 | 7,724 | -0.04(-0.32%) |
Apr 22, 2020 | 13.77 | 13.80 | 13.71 | 13.71 | 1,920 | -0.11(-0.83%) |
Apr 21, 2020 | 13.80 | 13.91 | 13.54 | 13.82 | 10,174 | +0.21(+1.51%) |
Apr 20, 2020 | 13.47 | 13.80 | 13.22 | 13.62 | 7,270 | -0.24(-1.76%) |
Apr 17, 2020 | 13.56 | 13.86 | 13.56 | 13.86 | 7,838 | +0.36(+2.67%) |
Apr 16, 2020 | 13.56 | 14.06 | 13.15 | 13.50 | 2,682 | +0.19(+1.40%) |
Apr 15, 2020 | 12.91 | 14.06 | 12.91 | 13.31 | 2,097 | +0.12(+0.94%) |
Apr 14, 2020 | 13.21 | 13.21 | 12.08 | 13.19 | 27,122 | -0.02(-0.17%) |
Apr 13, 2020 | 13.88 | 13.95 | 12.88 | 13.21 | 28,492 | -0.69(-4.94%) |
Apr 09, 2020 | 13.30 | 14.08 | 13.12 | 13.90 | 10,394 | +0.84(+6.43%) |
Apr 08, 2020 | 12.80 | 13.06 | 12.06 | 13.06 | 5,706 | +0.74(+5.97%) |
Apr 07, 2020 | 12.12 | 12.32 | 12.06 | 12.32 | 7,332 | +0.14(+1.15%) |
Apr 06, 2020 | 11.77 | 12.26 | 11.66 | 12.18 | 7,983 | +0.74(+6.46%) |
Apr 03, 2020 | 11.60 | 12.03 | 11.33 | 11.44 | 10,394 | -0.15(-1.27%) |
Apr 02, 2020 | 11.31 | 11.59 | 11.30 | 11.59 | 7,548 | +0.29(+2.60%) |
Apr 01, 2020 | 11.94 | 12.11 | 11.30 | 11.30 | 12,237 | -0.56(-4.70%) |
Mar 31, 2020 | 10.86 | 12.18 | 10.86 | 11.85 | 11,861 | +1.28(+12.10%) |
Mar 30, 2020 | 11.36 | 11.40 | 10.57 | 10.58 | 12,174 | -0.74(-6.52%) |
Mar 27, 2020 | 11.66 | 11.66 | 10.76 | 11.31 | 33,749 | -0.32(-2.75%) |
Mar 26, 2020 | 11.07 | 11.91 | 10.95 | 11.63 | 24,923 | +0.42(+3.78%) |
Mar 25, 2020 | 10.02 | 11.28 | 9.739 | 11.21 | 58,492 | +1.39(+14.20%) |
Mar 24, 2020 | 9.399 | 10.28 | 9.399 | 9.815 | 7,536 | +0.52(+5.63%) |
Mar 23, 2020 | 9.298 | 9.727 | 9.042 | 9.292 | 33,841 | -0.49(-5.04%) |
Mar 20, 2020 | 10.56 | 10.74 | 9.025 | 9.786 | 34,438 | +0.01(+0.06%) |
Mar 19, 2020 | 9.611 | 9.971 | 6.679 | 9.780 | 55,168 | +0.17(+1.75%) |
Mar 18, 2020 | 10.17 | 10.45 | 8.856 | 9.611 | 32,318 | -1.09(-10.16%) |
Mar 17, 2020 | 10.46 | 11.49 | 9.443 | 10.70 | 50,586 | +0.10(+0.96%) |
Mar 16, 2020 | 13.36 | 13.36 | 5.807 | 10.60 | 48,887 | -3.05(-22.36%) |
Mar 13, 2020 | 13.42 | 14.21 | 13.42 | 13.65 | 13,258 | +0.49(+3.71%) |
Mar 12, 2020 | 13.94 | 13.94 | 13.09 | 13.16 | 38,056 | -0.93(-6.58%) |
Mar 11, 2020 | 14.23 | 14.23 | 14.00 | 14.09 | 14,686 | +0.35(+2.57%) |
Mar 10, 2020 | 14.57 | 14.85 | 13.54 | 13.73 | 48,074 | -0.70(-4.83%) |
Mar 09, 2020 | 14.80 | 14.80 | 14.29 | 14.43 | 38,967 | -0.57(-3.83%) |
Mar 06, 2020 | 14.59 | 15.01 | 14.59 | 15.01 | 12,570 | +0.03(+0.18%) |
Mar 05, 2020 | 14.95 | 15.10 | 14.95 | 14.98 | 4,785 | -0.02(-0.14%) |
Mar 04, 2020 | 14.93 | 15.24 | 14.88 | 15.00 | 9,542 | +0.14(+0.97%) |
Mar 03, 2020 | 14.98 | 15.08 | 14.86 | 14.86 | 3,554 | -0.09(-0.63%) |