Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.33 | 15.33 | 14.70 | 14.83 | 206,055 | -0.57(-3.68%) |
May 28, 2020 | 15.80 | 15.80 | 15.37 | 15.40 | 212,286 | -0.17(-1.07%) |
May 27, 2020 | 15.57 | 15.62 | 15.26 | 15.57 | 186,508 | +0.28(+1.80%) |
May 26, 2020 | 15.35 | 15.53 | 15.15 | 15.29 | 142,361 | +0.47(+3.21%) |
May 22, 2020 | 14.49 | 14.84 | 14.42 | 14.82 | 147,491 | +0.46(+3.19%) |
May 21, 2020 | 13.87 | 14.45 | 13.87 | 14.36 | 164,081 | +0.39(+2.80%) |
May 20, 2020 | 13.64 | 14.13 | 13.64 | 13.97 | 267,767 | +0.52(+3.91%) |
May 19, 2020 | 13.92 | 14.08 | 13.42 | 13.44 | 237,244 | -0.50(-3.59%) |
May 18, 2020 | 14.21 | 14.33 | 13.82 | 13.94 | 205,514 | +0.18(+1.33%) |
May 15, 2020 | 13.48 | 13.80 | 13.30 | 13.76 | 292,101 | +0.33(+2.48%) |
May 14, 2020 | 13.17 | 13.49 | 13.10 | 13.42 | 234,970 | +0.03(+0.19%) |
May 13, 2020 | 13.51 | 13.56 | 13.29 | 13.40 | 185,703 | -0.21(-1.53%) |
May 12, 2020 | 14.46 | 14.52 | 13.59 | 13.61 | 242,209 | -0.75(-5.22%) |
May 11, 2020 | 14.64 | 14.64 | 14.36 | 14.36 | 177,094 | -0.36(-2.43%) |
May 08, 2020 | 14.77 | 14.97 | 14.55 | 14.72 | 191,774 | +0.16(+1.09%) |
May 07, 2020 | 14.82 | 14.91 | 14.43 | 14.56 | 159,073 | -0.01(-0.06%) |
May 06, 2020 | 14.48 | 14.76 | 14.42 | 14.57 | 185,886 | +0.08(+0.58%) |
May 05, 2020 | 15.28 | 15.32 | 14.47 | 14.48 | 169,215 | -0.47(-3.18%) |
May 04, 2020 | 15.09 | 15.12 | 14.66 | 14.96 | 141,802 | -0.12(-0.83%) |
May 01, 2020 | 15.26 | 15.42 | 14.90 | 15.08 | 278,300 | -0.42(-2.74%) |
Apr 30, 2020 | 16.14 | 16.14 | 15.42 | 15.51 | 230,238 | -0.75(-4.61%) |
Apr 29, 2020 | 16.05 | 16.37 | 15.75 | 16.26 | 172,618 | +0.72(+4.67%) |
Apr 28, 2020 | 15.27 | 15.76 | 15.22 | 15.53 | 121,463 | +0.68(+4.60%) |
Apr 27, 2020 | 14.43 | 15.16 | 14.43 | 14.85 | 132,207 | +0.46(+3.18%) |
Apr 24, 2020 | 14.23 | 14.44 | 14.07 | 14.39 | 105,127 | +0.21(+1.47%) |
Apr 23, 2020 | 13.80 | 14.41 | 13.79 | 14.18 | 167,411 | +0.27(+1.92%) |
Apr 22, 2020 | 14.17 | 14.18 | 13.68 | 13.92 | 114,216 | +0.19(+1.40%) |
Apr 21, 2020 | 13.43 | 13.83 | 13.06 | 13.72 | 183,546 | -0.12(-0.90%) |
Apr 20, 2020 | 14.43 | 14.67 | 13.61 | 13.85 | 204,306 | -0.51(-3.54%) |
Apr 17, 2020 | 14.30 | 14.83 | 14.30 | 14.36 | 164,052 | +0.37(+2.62%) |
Apr 16, 2020 | 14.46 | 14.70 | 13.61 | 13.99 | 164,322 | -0.46(-3.17%) |
Apr 15, 2020 | 14.81 | 15.05 | 14.31 | 14.45 | 175,060 | -0.77(-5.04%) |
Apr 14, 2020 | 15.92 | 16.23 | 15.11 | 15.22 | 202,752 | -0.60(-3.79%) |
Apr 13, 2020 | 15.99 | 16.07 | 15.41 | 15.82 | 166,165 | -0.15(-0.94%) |
Apr 09, 2020 | 15.98 | 16.33 | 15.77 | 15.97 | 172,332 | +0.16(+1.03%) |
Apr 08, 2020 | 15.40 | 15.82 | 15.06 | 15.80 | 163,701 | +0.63(+4.18%) |
Apr 07, 2020 | 15.23 | 15.55 | 14.82 | 15.17 | 144,027 | +0.46(+3.14%) |
Apr 06, 2020 | 14.69 | 15.22 | 14.58 | 14.71 | 193,900 | +0.55(+3.90%) |
Apr 03, 2020 | 14.51 | 14.69 | 13.98 | 14.16 | 157,862 | -0.44(-2.99%) |
Apr 02, 2020 | 14.21 | 14.76 | 14.04 | 14.59 | 164,293 | +0.01(+0.06%) |
Apr 01, 2020 | 15.10 | 15.28 | 14.18 | 14.58 | 191,973 | -0.88(-5.70%) |
Mar 31, 2020 | 14.74 | 15.68 | 14.38 | 15.47 | 329,987 | +0.77(+5.21%) |
Mar 30, 2020 | 14.06 | 14.79 | 14.01 | 14.70 | 192,942 | +0.78(+5.62%) |
Mar 27, 2020 | 13.80 | 14.31 | 13.70 | 13.92 | 182,270 | -0.36(-2.54%) |
Mar 26, 2020 | 13.94 | 14.48 | 13.88 | 14.28 | 149,544 | +0.52(+3.77%) |
Mar 25, 2020 | 13.88 | 14.40 | 13.46 | 13.76 | 265,909 | -0.12(-0.89%) |
Mar 24, 2020 | 13.41 | 13.90 | 13.04 | 13.88 | 184,039 | +0.96(+7.46%) |
Mar 23, 2020 | 12.97 | 13.33 | 12.19 | 12.92 | 259,129 | -0.08(-0.63%) |
Mar 20, 2020 | 13.02 | 13.41 | 12.43 | 13.00 | 292,895 | -0.02(-0.19%) |
Mar 19, 2020 | 11.66 | 13.18 | 11.51 | 13.03 | 286,639 | +1.31(+11.17%) |
Mar 18, 2020 | 12.88 | 12.91 | 11.54 | 11.72 | 299,447 | -1.71(-12.75%) |
Mar 17, 2020 | 12.45 | 13.44 | 12.13 | 13.43 | 284,189 | +1.07(+8.66%) |
Mar 16, 2020 | 12.95 | 13.35 | 12.02 | 12.36 | 225,245 | -1.59(-11.39%) |
Mar 13, 2020 | 13.79 | 13.95 | 13.14 | 13.95 | 298,481 | +0.53(+3.93%) |
Mar 12, 2020 | 14.93 | 14.93 | 13.41 | 13.42 | 260,245 | -1.73(-11.41%) |
Mar 11, 2020 | 15.03 | 15.23 | 14.81 | 15.15 | 284,506 | -0.08(-0.54%) |
Mar 10, 2020 | 15.48 | 15.55 | 14.92 | 15.23 | 341,220 | -0.04(-0.27%) |
Mar 09, 2020 | 16.03 | 16.05 | 15.20 | 15.28 | 242,824 | -1.28(-7.71%) |
Mar 06, 2020 | 16.22 | 16.57 | 16.15 | 16.55 | 165,148 | +0.04(+0.25%) |
Mar 05, 2020 | 17.12 | 17.24 | 16.33 | 16.51 | 190,161 | -0.83(-4.80%) |
Mar 04, 2020 | 16.92 | 17.35 | 16.91 | 17.34 | 213,626 | +0.42(+2.48%) |
Mar 03, 2020 | 17.07 | 17.38 | 16.78 | 16.92 | 266,195 | -0.07(-0.44%) |