Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.33 | 15.33 | 14.96 | 15.02 | 209,600 | +0.11(+0.74%) |
May 28, 2020 | 14.97 | 15.13 | 14.84 | 14.91 | 51,738 | +0.08(+0.54%) |
May 27, 2020 | 14.81 | 14.87 | 14.63 | 14.83 | 111,966 | +0.24(+1.68%) |
May 26, 2020 | 14.46 | 14.68 | 14.40 | 14.59 | 174,186 | +0.33(+2.28%) |
May 22, 2020 | 14.27 | 14.27 | 14.15 | 14.26 | 92,000 | -0.21(-1.45%) |
May 21, 2020 | 14.25 | 15.10 | 14.25 | 14.47 | 82,438 | -0.13(-0.89%) |
May 20, 2020 | 14.55 | 14.61 | 14.42 | 14.60 | 110,347 | +0.11(+0.76%) |
May 19, 2020 | 14.74 | 14.74 | 14.49 | 14.49 | 114,818 | -0.20(-1.36%) |
May 18, 2020 | 14.33 | 14.71 | 14.33 | 14.69 | 148,093 | +0.35(+2.48%) |
May 15, 2020 | 14.43 | 14.43 | 14.22 | 14.34 | 85,300 | +0.18(+1.24%) |
May 14, 2020 | 13.99 | 14.18 | 13.92 | 14.16 | 94,423 | -0.11(-0.77%) |
May 13, 2020 | 14.33 | 14.48 | 14.21 | 14.27 | 58,780 | -0.12(-0.80%) |
May 12, 2020 | 14.29 | 14.55 | 14.29 | 14.38 | 168,871 | -0.32(-2.18%) |
May 11, 2020 | 14.97 | 14.97 | 14.60 | 14.71 | 88,287 | +0.01(+0.03%) |
May 08, 2020 | 14.62 | 14.81 | 14.55 | 14.70 | 49,200 | +0.40(+2.80%) |
May 07, 2020 | 14.27 | 14.53 | 14.20 | 14.30 | 124,842 | -0.17(-1.17%) |
May 06, 2020 | 14.66 | 14.74 | 14.46 | 14.47 | 53,525 | -0.38(-2.56%) |
May 05, 2020 | 15.04 | 15.05 | 14.85 | 14.85 | 45,529 | +0.06(+0.41%) |
May 04, 2020 | 14.72 | 14.81 | 14.58 | 14.79 | 105,669 | -0.23(-1.55%) |
May 01, 2020 | 14.99 | 15.22 | 14.99 | 15.02 | 64,700 | -0.23(-1.49%) |
Apr 30, 2020 | 15.18 | 15.41 | 15.05 | 15.25 | 849,966 | +0.01(+0.07%) |
Apr 29, 2020 | 15.17 | 15.39 | 15.12 | 15.24 | 634,939 | +0.40(+2.69%) |
Apr 28, 2020 | 14.97 | 15.03 | 14.83 | 14.84 | 2,081,173 | +0.38(+2.63%) |
Apr 27, 2020 | 14.34 | 14.46 | 14.25 | 14.46 | 692,177 | +0.07(+0.45%) |
Apr 24, 2020 | 14.49 | 14.49 | 14.23 | 14.39 | 40,800 | -0.04(-0.31%) |
Apr 23, 2020 | 14.46 | 14.76 | 14.33 | 14.44 | 102,156 | -0.01(-0.07%) |
Apr 22, 2020 | 14.45 | 14.69 | 14.34 | 14.45 | 50,193 | +0.15(+1.05%) |
Apr 21, 2020 | 14.14 | 14.51 | 14.11 | 14.30 | 78,004 | -0.97(-6.32%) |
Apr 20, 2020 | 15.27 | 15.48 | 15.18 | 15.27 | 109,807 | -0.40(-2.58%) |
Apr 17, 2020 | 15.54 | 15.74 | 15.49 | 15.67 | 72,900 | +0.30(+1.95%) |
Apr 16, 2020 | 15.53 | 15.57 | 15.26 | 15.37 | 110,050 | +0.01(+0.07%) |
Apr 15, 2020 | 15.31 | 15.47 | 15.26 | 15.36 | 125,431 | -0.11(-0.71%) |
Apr 14, 2020 | 15.45 | 15.55 | 15.27 | 15.47 | 155,180 | +0.43(+2.86%) |
Apr 13, 2020 | 14.77 | 15.19 | 14.62 | 15.04 | 112,331 | -0.18(-1.18%) |
Apr 09, 2020 | 15.20 | 15.35 | 15.13 | 15.22 | 125,500 | +0.14(+0.92%) |
Apr 08, 2020 | 14.72 | 15.38 | 14.47 | 15.08 | 102,753 | +0.00(+0.01%) |
Apr 07, 2020 | 15.19 | 15.31 | 14.89 | 15.08 | 67,207 | +0.44(+3.01%) |
Apr 06, 2020 | 14.40 | 14.77 | 14.37 | 14.64 | 94,012 | +0.00(+0.00%) |
Apr 03, 2020 | 14.67 | 14.82 | 14.34 | 14.64 | 82,000 | -0.18(-1.21%) |
Apr 02, 2020 | 14.62 | 15.13 | 14.52 | 14.82 | 80,441 | -0.08(-0.54%) |
Apr 01, 2020 | 15.02 | 15.29 | 14.76 | 14.90 | 71,779 | +0.36(+2.48%) |
Mar 31, 2020 | 14.36 | 14.68 | 14.20 | 14.54 | 84,684 | -0.16(-1.09%) |
Mar 30, 2020 | 14.48 | 14.75 | 14.26 | 14.70 | 162,094 | +0.66(+4.70%) |
Mar 27, 2020 | 13.66 | 14.27 | 13.63 | 14.04 | 82,700 | -0.39(-2.69%) |
Mar 26, 2020 | 13.91 | 14.48 | 13.85 | 14.43 | 106,451 | +0.90(+6.63%) |
Mar 25, 2020 | 13.20 | 14.00 | 13.01 | 13.53 | 95,115 | +0.24(+1.84%) |
Mar 24, 2020 | 13.35 | 13.35 | 12.99 | 13.29 | 160,558 | +0.46(+3.63%) |
Mar 23, 2020 | 13.01 | 13.27 | 12.61 | 12.82 | 110,357 | -0.60(-4.47%) |
Mar 20, 2020 | 13.59 | 13.71 | 12.65 | 13.42 | 136,800 | -0.42(-3.03%) |
Mar 19, 2020 | 12.80 | 13.96 | 12.76 | 13.84 | 207,994 | +0.84(+6.46%) |
Mar 18, 2020 | 13.58 | 13.91 | 12.68 | 13.00 | 137,096 | -0.74(-5.39%) |
Mar 17, 2020 | 13.46 | 13.90 | 13.32 | 13.74 | 212,880 | +0.96(+7.51%) |
Mar 16, 2020 | 12.83 | 13.27 | 12.70 | 12.78 | 215,166 | -1.74(-11.95%) |
Mar 13, 2020 | 14.20 | 14.55 | 13.81 | 14.52 | 158,100 | +1.04(+7.68%) |
Mar 12, 2020 | 13.62 | 14.44 | 13.25 | 13.48 | 175,357 | -1.87(-12.18%) |
Mar 11, 2020 | 15.96 | 15.96 | 15.24 | 15.35 | 70,842 | -0.67(-4.18%) |
Mar 10, 2020 | 16.15 | 16.24 | 15.62 | 16.02 | 137,969 | +0.51(+3.29%) |
Mar 09, 2020 | 15.67 | 16.30 | 15.48 | 15.51 | 121,171 | -1.36(-8.06%) |
Mar 06, 2020 | 16.89 | 16.95 | 16.70 | 16.87 | 71,100 | -0.16(-0.94%) |
Mar 05, 2020 | 17.06 | 17.18 | 16.89 | 17.03 | 85,121 | -0.41(-2.35%) |
Mar 04, 2020 | 17.32 | 17.44 | 17.11 | 17.44 | 92,146 | +0.66(+3.93%) |
Mar 03, 2020 | 16.95 | 17.11 | 16.75 | 16.78 | 203,088 | +0.27(+1.64%) |