Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.42 | 15.81 | 15.42 | 15.54 | 20,742 | +0.10(+0.68%) |
May 28, 2020 | 15.35 | 15.59 | 15.35 | 15.43 | 15,033 | -0.06(-0.36%) |
May 27, 2020 | 15.43 | 15.60 | 15.39 | 15.49 | 116,704 | +0.07(+0.47%) |
May 26, 2020 | 15.52 | 15.56 | 15.42 | 15.42 | 40,478 | -0.04(-0.26%) |
May 22, 2020 | 15.33 | 15.46 | 15.33 | 15.46 | 25,959 | +0.20(+1.32%) |
May 21, 2020 | 15.18 | 15.44 | 15.18 | 15.26 | 21,532 | +0.07(+0.48%) |
May 20, 2020 | 15.15 | 15.27 | 15.12 | 15.18 | 11,074 | +0.08(+0.53%) |
May 19, 2020 | 15.06 | 15.20 | 15.06 | 15.10 | 19,431 | -0.01(-0.05%) |
May 18, 2020 | 15.13 | 15.35 | 15.06 | 15.11 | 29,488 | +0.06(+0.37%) |
May 15, 2020 | 15.08 | 15.08 | 15.06 | 15.06 | 10,309 | -0.02(-0.16%) |
May 14, 2020 | 15.10 | 15.23 | 15.07 | 15.08 | 24,497 | +0.01(+0.05%) |
May 13, 2020 | 15.38 | 15.38 | 15.02 | 15.07 | 12,756 | -0.31(-1.99%) |
May 12, 2020 | 15.22 | 15.39 | 15.08 | 15.38 | 21,173 | +0.17(+1.11%) |
May 11, 2020 | 15.14 | 15.21 | 15.06 | 15.21 | 11,096 | +0.10(+0.64%) |
May 08, 2020 | 15.06 | 15.11 | 14.99 | 15.11 | 17,761 | +0.02(+0.16%) |
May 07, 2020 | 14.98 | 15.09 | 14.95 | 15.09 | 54,844 | +0.11(+0.75%) |
May 06, 2020 | 15.01 | 15.14 | 14.97 | 14.97 | 16,805 | -0.14(-0.91%) |
May 05, 2020 | 15.11 | 15.20 | 15.07 | 15.11 | 26,416 | -0.04(-0.27%) |
May 04, 2020 | 15.02 | 15.15 | 14.96 | 15.15 | 25,018 | +0.17(+1.13%) |
May 01, 2020 | 14.93 | 15.01 | 14.93 | 14.98 | 36,020 | +0.03(+0.22%) |
Apr 30, 2020 | 14.83 | 15.09 | 14.83 | 14.95 | 31,944 | -0.02(-0.16%) |
Apr 29, 2020 | 14.87 | 15.11 | 14.87 | 14.97 | 33,567 | +0.00(+0.00%) |
Apr 28, 2020 | 14.93 | 15.06 | 14.93 | 14.97 | 28,309 | +0.04(+0.27%) |
Apr 27, 2020 | 15.47 | 16.01 | 14.93 | 14.93 | 31,611 | -0.39(-2.57%) |
Apr 24, 2020 | 15.30 | 16.02 | 15.30 | 15.33 | 23,475 | -0.02(-0.16%) |
Apr 23, 2020 | 15.72 | 16.17 | 15.34 | 15.35 | 24,489 | -0.36(-2.31%) |
Apr 22, 2020 | 15.75 | 15.84 | 15.70 | 15.72 | 14,856 | +0.04(+0.26%) |
Apr 21, 2020 | 15.59 | 15.83 | 15.59 | 15.68 | 11,568 | -0.48(-2.99%) |
Apr 20, 2020 | 16.05 | 16.18 | 15.51 | 16.16 | 25,212 | +0.25(+1.57%) |
Apr 17, 2020 | 16.24 | 16.63 | 15.90 | 15.91 | 43,100 | -0.14(-0.85%) |
Apr 16, 2020 | 16.03 | 16.20 | 15.94 | 16.05 | 19,961 | -0.18(-1.09%) |
Apr 15, 2020 | 16.67 | 16.67 | 15.94 | 16.22 | 19,215 | +0.12(+0.75%) |
Apr 14, 2020 | 15.95 | 16.17 | 15.80 | 16.10 | 64,510 | +0.49(+3.15%) |
Apr 13, 2020 | 15.30 | 15.79 | 15.30 | 15.61 | 29,374 | +0.63(+4.19%) |
Apr 09, 2020 | 14.94 | 15.19 | 14.77 | 14.98 | 27,947 | +0.23(+1.53%) |
Apr 08, 2020 | 14.86 | 14.86 | 14.57 | 14.76 | 22,203 | +0.42(+2.92%) |
Apr 07, 2020 | 15.28 | 15.36 | 14.15 | 14.34 | 58,899 | -0.95(-6.20%) |
Apr 06, 2020 | 14.68 | 15.29 | 14.21 | 15.29 | 41,147 | +1.54(+11.18%) |
Apr 03, 2020 | 14.29 | 14.57 | 13.50 | 13.75 | 24,492 | -0.45(-3.20%) |
Apr 02, 2020 | 14.37 | 14.77 | 14.09 | 14.20 | 30,822 | -0.40(-2.73%) |
Apr 01, 2020 | 15.79 | 15.79 | 14.35 | 14.60 | 27,091 | -1.11(-7.09%) |
Mar 31, 2020 | 16.12 | 16.39 | 15.72 | 15.72 | 206,569 | -0.41(-2.52%) |
Mar 30, 2020 | 15.68 | 16.72 | 15.50 | 16.12 | 72,775 | +0.38(+2.40%) |
Mar 27, 2020 | 15.50 | 16.00 | 15.18 | 15.74 | 17,333 | +0.20(+1.31%) |
Mar 26, 2020 | 15.60 | 15.99 | 15.25 | 15.54 | 14,229 | +0.12(+0.77%) |
Mar 25, 2020 | 13.96 | 18.18 | 13.68 | 15.42 | 58,575 | +1.57(+11.32%) |
Mar 24, 2020 | 12.89 | 13.93 | 12.89 | 13.85 | 59,060 | +1.27(+10.06%) |
Mar 23, 2020 | 12.79 | 13.44 | 12.54 | 12.59 | 39,299 | -0.35(-2.71%) |
Mar 20, 2020 | 13.34 | 13.85 | 12.94 | 12.94 | 29,768 | -0.52(-3.85%) |
Mar 19, 2020 | 14.81 | 14.81 | 13.34 | 13.46 | 50,305 | -1.66(-11.01%) |
Mar 18, 2020 | 14.39 | 15.70 | 13.90 | 15.12 | 190,527 | +0.45(+3.04%) |
Mar 17, 2020 | 14.55 | 14.89 | 14.41 | 14.67 | 27,825 | +0.09(+0.60%) |
Mar 16, 2020 | 15.05 | 15.12 | 14.58 | 14.59 | 46,937 | -1.01(-6.48%) |
Mar 13, 2020 | 15.51 | 15.77 | 15.21 | 15.60 | 21,980 | +0.16(+1.03%) |
Mar 12, 2020 | 16.38 | 16.38 | 15.02 | 15.44 | 44,422 | -1.17(-7.05%) |
Mar 11, 2020 | 16.77 | 16.88 | 16.09 | 16.61 | 62,820 | -0.16(-0.95%) |
Mar 10, 2020 | 17.61 | 17.61 | 16.50 | 16.77 | 39,358 | +0.09(+0.53%) |
Mar 09, 2020 | 16.50 | 16.74 | 16.04 | 16.68 | 42,881 | -0.02(-0.10%) |
Mar 06, 2020 | 16.77 | 16.78 | 16.46 | 16.70 | 25,120 | -0.01(-0.05%) |
Mar 05, 2020 | 16.45 | 16.90 | 16.34 | 16.70 | 32,281 | +0.29(+1.80%) |
Mar 04, 2020 | 16.17 | 16.53 | 16.17 | 16.41 | 20,487 | +0.30(+1.88%) |
Mar 03, 2020 | 15.96 | 16.39 | 15.95 | 16.11 | 36,416 | +0.16(+1.00%) |