Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.40 | 14.60 | 14.40 | 14.58 | 14,582 | +0.18(+1.26%) |
May 28, 2020 | 14.51 | 14.54 | 14.40 | 14.40 | 9,838 | +0.04(+0.29%) |
May 27, 2020 | 14.40 | 14.40 | 14.31 | 14.36 | 5,877 | -0.07(-0.52%) |
May 26, 2020 | 14.53 | 14.60 | 14.43 | 14.43 | 10,935 | +0.07(+0.51%) |
May 22, 2020 | 14.29 | 14.39 | 14.24 | 14.36 | 14,582 | -0.29(-2.01%) |
May 21, 2020 | 14.66 | 14.75 | 14.62 | 14.65 | 6,971 | -0.21(-1.41%) |
May 20, 2020 | 14.86 | 14.92 | 14.82 | 14.86 | 14,566 | +0.13(+0.86%) |
May 19, 2020 | 14.78 | 14.81 | 14.74 | 14.74 | 5,609 | -0.14(-0.91%) |
May 18, 2020 | 14.80 | 14.89 | 14.77 | 14.87 | 8,431 | +0.36(+2.47%) |
May 15, 2020 | 14.52 | 14.52 | 14.44 | 14.51 | 5,184 | -0.28(-1.90%) |
May 14, 2020 | 14.69 | 14.79 | 14.69 | 14.79 | 772 | +0.05(+0.34%) |
May 13, 2020 | 14.78 | 14.86 | 14.74 | 14.74 | 6,473 | -0.08(-0.51%) |
May 12, 2020 | 14.95 | 14.95 | 14.82 | 14.82 | 995 | +0.00(+0.03%) |
May 11, 2020 | 14.71 | 14.82 | 14.71 | 14.82 | 2,827 | -0.09(-0.62%) |
May 08, 2020 | 14.99 | 14.99 | 14.90 | 14.91 | 3,456 | +0.16(+1.11%) |
May 07, 2020 | 14.73 | 14.74 | 14.68 | 14.74 | 1,918 | +0.20(+1.35%) |
May 06, 2020 | 14.56 | 14.59 | 14.53 | 14.55 | 2,004 | +0.31(+2.19%) |
May 05, 2020 | 14.13 | 14.28 | 14.13 | 14.24 | 14,700 | +0.23(+1.61%) |
May 04, 2020 | 14.01 | 14.03 | 14.01 | 14.01 | 2,893 | +0.03(+0.19%) |
May 01, 2020 | 14.18 | 14.19 | 13.97 | 13.99 | 5,184 | -0.51(-3.49%) |
Apr 30, 2020 | 14.76 | 14.77 | 14.42 | 14.49 | 19,443 | -0.25(-1.68%) |
Apr 29, 2020 | 14.77 | 14.77 | 14.72 | 14.74 | 20,768 | +0.10(+0.65%) |
Apr 28, 2020 | 14.72 | 14.72 | 14.64 | 14.64 | 2,353 | +0.10(+0.66%) |
Apr 27, 2020 | 14.52 | 14.55 | 14.52 | 14.55 | 6,142 | +0.20(+1.38%) |
Apr 24, 2020 | 14.34 | 14.36 | 14.34 | 14.35 | 432 | -0.05(-0.32%) |
Apr 23, 2020 | 14.43 | 14.43 | 14.40 | 14.40 | 4,597 | +0.00(+0.02%) |
Apr 22, 2020 | 14.40 | 14.40 | 14.39 | 14.39 | 436 | +0.27(+1.94%) |
Apr 21, 2020 | 14.10 | 14.12 | 14.03 | 14.12 | 2,549 | -0.25(-1.71%) |
Apr 20, 2020 | 14.40 | 14.46 | 14.34 | 14.36 | 2,578 | -0.05(-0.34%) |
Apr 17, 2020 | 14.39 | 14.41 | 14.31 | 14.41 | 6,157 | +0.29(+2.06%) |
Apr 16, 2020 | 14.11 | 14.19 | 14.11 | 14.12 | 4,505 | +0.05(+0.32%) |
Apr 15, 2020 | 14.11 | 14.11 | 14.08 | 14.08 | 801 | -0.31(-2.18%) |
Apr 14, 2020 | 14.28 | 14.41 | 14.28 | 14.39 | 1,629 | +0.25(+1.80%) |
Apr 13, 2020 | 14.09 | 14.17 | 14.09 | 14.14 | 3,474 | -0.01(-0.07%) |
Apr 09, 2020 | 14.22 | 14.30 | 14.15 | 14.15 | 9,181 | -0.04(-0.26%) |
Apr 08, 2020 | 14.28 | 14.28 | 14.18 | 14.18 | 2,413 | +0.06(+0.44%) |
Apr 07, 2020 | 14.44 | 14.44 | 14.10 | 14.12 | 2,787 | -0.17(-1.17%) |
Apr 06, 2020 | 14.18 | 14.32 | 14.18 | 14.29 | 6,471 | +0.37(+2.65%) |
Apr 03, 2020 | 13.90 | 13.92 | 13.88 | 13.92 | 864 | -0.07(-0.48%) |
Apr 02, 2020 | 13.90 | 13.99 | 13.83 | 13.99 | 7,095 | +0.38(+2.82%) |
Apr 01, 2020 | 13.76 | 13.79 | 13.60 | 13.60 | 4,026 | -0.22(-1.59%) |
Mar 31, 2020 | 14.06 | 14.06 | 13.80 | 13.82 | 8,583 | -0.15(-1.04%) |
Mar 30, 2020 | 13.67 | 13.97 | 13.67 | 13.97 | 2,946 | +0.30(+2.23%) |
Mar 27, 2020 | 13.67 | 13.77 | 13.59 | 13.66 | 4,212 | -0.56(-3.92%) |
Mar 26, 2020 | 13.90 | 14.23 | 13.90 | 14.22 | 2,499 | +0.34(+2.43%) |
Mar 25, 2020 | 13.84 | 13.98 | 13.73 | 13.88 | 12,146 | +0.14(+1.00%) |
Mar 24, 2020 | 13.53 | 13.75 | 13.53 | 13.75 | 18,053 | +0.69(+5.32%) |
Mar 23, 2020 | 13.38 | 13.38 | 13.03 | 13.05 | 7,350 | +0.00(+0.01%) |
Mar 20, 2020 | 13.44 | 13.49 | 13.05 | 13.05 | 3,996 | -0.30(-2.22%) |
Mar 19, 2020 | 13.19 | 13.56 | 13.14 | 13.35 | 5,192 | -0.02(-0.11%) |
Mar 18, 2020 | 13.39 | 13.52 | 13.14 | 13.36 | 6,611 | -0.69(-4.93%) |
Mar 17, 2020 | 13.70 | 14.06 | 13.67 | 14.06 | 15,073 | +0.56(+4.14%) |
Mar 16, 2020 | 13.38 | 13.78 | 13.25 | 13.50 | 10,442 | -1.39(-9.34%) |
Mar 13, 2020 | 14.97 | 14.97 | 14.60 | 14.89 | 10,261 | +0.64(+4.50%) |
Mar 12, 2020 | 14.53 | 14.53 | 14.15 | 14.25 | 19,420 | -0.94(-6.21%) |
Mar 11, 2020 | 15.35 | 15.35 | 15.15 | 15.19 | 9,541 | -0.42(-2.68%) |
Mar 10, 2020 | 15.54 | 15.64 | 15.40 | 15.61 | 14,458 | +0.58(+3.83%) |
Mar 09, 2020 | 14.81 | 15.06 | 14.68 | 15.03 | 18,985 | -0.32(-2.06%) |
Mar 06, 2020 | 15.33 | 15.48 | 15.30 | 15.35 | 9,505 | -0.35(-2.25%) |
Mar 05, 2020 | 15.75 | 15.86 | 15.69 | 15.70 | 6,094 | +0.07(+0.47%) |
Mar 04, 2020 | 15.56 | 15.65 | 15.56 | 15.63 | 6,368 | +0.31(+2.01%) |
Mar 03, 2020 | 15.46 | 15.56 | 15.32 | 15.32 | 7,343 | +0.05(+0.36%) |