Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.29 | 16.39 | 16.07 | 16.38 | 110,208 | +0.14(+0.87%) |
May 28, 2020 | 16.27 | 16.46 | 16.21 | 16.24 | 41,795 | +0.00(+0.02%) |
May 27, 2020 | 16.34 | 16.34 | 15.99 | 16.23 | 46,024 | +0.00(+0.01%) |
May 26, 2020 | 16.48 | 16.55 | 16.23 | 16.23 | 29,299 | +0.14(+0.85%) |
May 22, 2020 | 16.10 | 16.14 | 16.04 | 16.09 | 20,656 | -0.05(-0.32%) |
May 21, 2020 | 16.27 | 16.34 | 16.08 | 16.15 | 47,563 | -0.13(-0.79%) |
May 20, 2020 | 16.27 | 16.48 | 16.27 | 16.27 | 31,466 | +0.25(+1.56%) |
May 19, 2020 | 16.11 | 16.21 | 15.98 | 16.02 | 18,133 | -0.21(-1.28%) |
May 18, 2020 | 16.02 | 16.25 | 16.02 | 16.23 | 49,996 | +0.49(+3.08%) |
May 15, 2020 | 15.63 | 15.77 | 15.63 | 15.75 | 23,825 | +0.01(+0.05%) |
May 14, 2020 | 15.41 | 15.75 | 15.23 | 15.74 | 31,743 | +0.01(+0.05%) |
May 13, 2020 | 15.76 | 15.92 | 15.59 | 15.73 | 44,375 | +0.07(+0.43%) |
May 12, 2020 | 15.87 | 15.87 | 15.66 | 15.66 | 35,675 | -0.10(-0.65%) |
May 11, 2020 | 15.74 | 15.80 | 15.68 | 15.76 | 40,042 | -0.01(-0.05%) |
May 08, 2020 | 15.72 | 15.80 | 15.64 | 15.77 | 54,576 | +0.26(+1.65%) |
May 07, 2020 | 15.33 | 15.58 | 15.33 | 15.52 | 42,985 | +0.39(+2.59%) |
May 06, 2020 | 15.29 | 15.29 | 15.10 | 15.12 | 19,501 | -0.02(-0.11%) |
May 05, 2020 | 15.11 | 15.22 | 15.07 | 15.14 | 50,956 | +0.21(+1.43%) |
May 04, 2020 | 14.87 | 14.95 | 14.80 | 14.93 | 17,510 | -0.02(-0.11%) |
May 01, 2020 | 15.11 | 15.11 | 14.88 | 14.94 | 24,999 | -0.38(-2.50%) |
Apr 30, 2020 | 15.40 | 15.44 | 15.25 | 15.33 | 29,336 | -0.17(-1.10%) |
Apr 29, 2020 | 15.40 | 15.57 | 15.34 | 15.50 | 42,463 | +0.37(+2.42%) |
Apr 28, 2020 | 15.36 | 15.40 | 15.12 | 15.13 | 45,433 | -0.04(-0.28%) |
Apr 27, 2020 | 15.06 | 15.19 | 15.04 | 15.17 | 34,820 | +0.32(+2.18%) |
Apr 24, 2020 | 14.78 | 14.92 | 14.74 | 14.85 | 26,290 | +0.14(+0.98%) |
Apr 23, 2020 | 14.75 | 14.92 | 14.69 | 14.71 | 26,075 | +0.09(+0.64%) |
Apr 22, 2020 | 14.60 | 14.65 | 14.51 | 14.61 | 11,155 | +0.28(+1.96%) |
Apr 21, 2020 | 14.54 | 14.66 | 14.31 | 14.33 | 25,643 | -0.47(-3.17%) |
Apr 20, 2020 | 14.73 | 15.02 | 14.71 | 14.80 | 31,637 | +0.00(+0.00%) |
Apr 17, 2020 | 14.65 | 14.85 | 14.65 | 14.80 | 48,472 | +0.40(+2.78%) |
Apr 16, 2020 | 14.25 | 14.44 | 14.25 | 14.40 | 37,549 | +0.12(+0.84%) |
Apr 15, 2020 | 14.23 | 14.31 | 14.14 | 14.28 | 34,355 | -0.29(-1.99%) |
Apr 14, 2020 | 14.46 | 14.63 | 14.46 | 14.57 | 32,374 | +0.38(+2.70%) |
Apr 13, 2020 | 14.13 | 14.20 | 13.98 | 14.19 | 40,364 | +0.08(+0.54%) |
Apr 09, 2020 | 14.02 | 14.25 | 14.02 | 14.11 | 30,280 | +0.29(+2.10%) |
Apr 08, 2020 | 13.60 | 13.88 | 13.60 | 13.82 | 23,839 | +0.23(+1.69%) |
Apr 07, 2020 | 13.96 | 14.05 | 13.59 | 13.59 | 54,126 | +0.12(+0.88%) |
Apr 06, 2020 | 13.15 | 13.50 | 13.15 | 13.47 | 18,988 | +0.85(+6.75%) |
Apr 03, 2020 | 12.75 | 12.83 | 12.53 | 12.62 | 12,675 | -0.20(-1.59%) |
Apr 02, 2020 | 12.50 | 12.86 | 12.50 | 12.82 | 22,844 | +0.20(+1.55%) |
Apr 01, 2020 | 12.71 | 12.91 | 12.58 | 12.63 | 23,682 | -0.47(-3.58%) |
Mar 31, 2020 | 13.08 | 13.34 | 13.03 | 13.10 | 56,737 | -0.06(-0.45%) |
Mar 30, 2020 | 13.03 | 13.18 | 12.94 | 13.16 | 22,058 | +0.20(+1.51%) |
Mar 27, 2020 | 12.89 | 13.18 | 12.88 | 12.96 | 17,487 | -0.34(-2.56%) |
Mar 26, 2020 | 12.87 | 13.34 | 12.87 | 13.30 | 42,082 | +0.52(+4.07%) |
Mar 25, 2020 | 12.73 | 13.06 | 12.54 | 12.78 | 45,073 | +0.19(+1.49%) |
Mar 24, 2020 | 12.31 | 12.69 | 12.31 | 12.59 | 29,802 | +1.10(+9.56%) |
Mar 23, 2020 | 11.54 | 11.65 | 11.26 | 11.49 | 50,739 | -0.11(-0.92%) |
Mar 20, 2020 | 11.92 | 12.12 | 11.58 | 11.60 | 38,496 | -0.04(-0.38%) |
Mar 19, 2020 | 11.25 | 11.83 | 11.18 | 11.65 | 48,940 | +0.19(+1.62%) |
Mar 18, 2020 | 11.31 | 11.74 | 11.11 | 11.46 | 61,431 | -0.58(-4.83%) |
Mar 17, 2020 | 11.77 | 12.21 | 11.57 | 12.04 | 45,853 | +0.54(+4.68%) |
Mar 16, 2020 | 11.46 | 12.13 | 11.12 | 11.50 | 50,826 | -1.27(-9.95%) |
Mar 13, 2020 | 12.81 | 12.87 | 12.16 | 12.77 | 77,462 | +0.65(+5.35%) |
Mar 12, 2020 | 12.71 | 12.71 | 12.12 | 12.12 | 62,747 | -1.60(-11.67%) |
Mar 11, 2020 | 13.96 | 14.08 | 13.64 | 13.73 | 43,467 | -0.63(-4.42%) |
Mar 10, 2020 | 14.35 | 14.40 | 13.91 | 14.36 | 45,119 | +0.49(+3.53%) |
Mar 09, 2020 | 14.07 | 14.36 | 12.89 | 13.87 | 82,183 | -1.24(-8.21%) |
Mar 06, 2020 | 15.06 | 15.23 | 14.92 | 15.11 | 38,848 | -0.33(-2.15%) |
Mar 05, 2020 | 15.44 | 15.59 | 15.38 | 15.44 | 22,220 | -0.31(-1.97%) |
Mar 04, 2020 | 15.59 | 15.79 | 15.47 | 15.75 | 42,420 | +0.35(+2.29%) |
Mar 03, 2020 | 15.68 | 15.88 | 15.29 | 15.40 | 27,174 | -0.19(-1.23%) |