Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.28 | 14.29 | 14.28 | 14.28 | 22,708 | +0.01(+0.07%) |
May 28, 2020 | 14.29 | 14.29 | 14.24 | 14.27 | 9,665 | +0.00(+0.00%) |
May 27, 2020 | 14.26 | 14.27 | 14.24 | 14.27 | 4,588 | -0.01(-0.07%) |
May 26, 2020 | 14.25 | 14.28 | 14.25 | 14.28 | 10,441 | +0.01(+0.07%) |
May 25, 2020 | 14.23 | 14.27 | 14.23 | 14.27 | 5,777 | -0.01(-0.07%) |
May 22, 2020 | 14.26 | 14.28 | 14.26 | 14.28 | 8,769 | +0.02(+0.14%) |
May 21, 2020 | 14.26 | 14.27 | 14.25 | 14.26 | 5,630 | +0.01(+0.07%) |
May 20, 2020 | 14.21 | 14.25 | 14.21 | 14.25 | 9,876 | +0.03(+0.21%) |
May 19, 2020 | 14.20 | 14.22 | 14.19 | 14.22 | 25,336 | +0.03(+0.21%) |
May 15, 2020 | 14.19 | 14.19 | 14.19 | 0 | -0.03(-0.21%) | |
May 14, 2020 | 14.22 | 14.23 | 14.21 | 14.22 | 4,647 | +0.00(+0.00%) |
May 13, 2020 | 14.27 | 14.27 | 14.22 | 14.22 | 63,013 | -0.06(-0.42%) |
May 12, 2020 | 14.22 | 14.28 | 14.22 | 14.28 | 4,873 | +0.01(+0.07%) |
May 11, 2020 | 14.29 | 14.29 | 14.25 | 14.27 | 6,484 | -0.02(-0.14%) |
May 08, 2020 | 14.20 | 14.30 | 14.20 | 14.29 | 13,672 | +0.03(+0.21%) |
May 07, 2020 | 14.24 | 14.27 | 14.24 | 14.26 | 13,011 | +0.04(+0.28%) |
May 06, 2020 | 14.22 | 14.25 | 14.22 | 14.22 | 20,430 | -0.01(-0.07%) |
May 05, 2020 | 14.24 | 14.24 | 14.23 | 14.23 | 26,854 | +0.03(+0.21%) |
May 04, 2020 | 14.19 | 14.23 | 14.19 | 14.20 | 7,836 | -0.04(-0.28%) |
May 01, 2020 | 14.24 | 14.24 | 14.21 | 14.24 | 14,205 | +0.03(+0.21%) |
Apr 30, 2020 | 14.19 | 14.21 | 14.19 | 14.21 | 21,552 | +0.02(+0.14%) |
Apr 29, 2020 | 14.15 | 14.21 | 14.15 | 14.19 | 35,239 | +0.02(+0.14%) |
Apr 28, 2020 | 14.19 | 14.19 | 14.17 | 14.17 | 3,260 | +0.01(+0.07%) |
Apr 27, 2020 | 14.12 | 14.20 | 14.12 | 14.16 | 9,811 | -0.02(-0.14%) |
Apr 24, 2020 | 14.12 | 14.21 | 14.12 | 14.18 | 8,568 | +0.04(+0.28%) |
Apr 23, 2020 | 14.12 | 14.20 | 14.12 | 14.14 | 23,740 | -0.02(-0.14%) |
Apr 22, 2020 | 14.14 | 14.18 | 14.12 | 14.16 | 76,192 | +0.02(+0.14%) |
Apr 21, 2020 | 14.07 | 14.17 | 14.07 | 14.14 | 48,742 | +0.03(+0.21%) |
Apr 20, 2020 | 13.96 | 14.18 | 13.96 | 14.11 | 56,766 | -0.09(-0.63%) |
Apr 17, 2020 | 14.22 | 14.22 | 14.14 | 14.20 | 18,519 | +0.06(+0.42%) |
Apr 16, 2020 | 14.21 | 14.21 | 14.14 | 14.14 | 29,314 | -0.03(-0.21%) |
Apr 15, 2020 | 13.96 | 14.19 | 13.94 | 14.17 | 47,270 | +0.16(+1.14%) |
Apr 14, 2020 | 13.89 | 14.03 | 13.89 | 14.01 | 33,617 | +0.14(+1.01%) |
Apr 13, 2020 | 13.85 | 13.97 | 13.85 | 13.87 | 136,091 | +0.06(+0.43%) |
Apr 09, 2020 | 13.81 | 13.81 | 13.81 | 0 | -0.01(-0.07%) | |
Apr 08, 2020 | 13.75 | 13.82 | 13.75 | 13.82 | 10,604 | +0.02(+0.14%) |
Apr 07, 2020 | 13.85 | 13.85 | 13.76 | 13.80 | 15,683 | +0.03(+0.22%) |
Apr 06, 2020 | 13.73 | 13.79 | 13.72 | 13.77 | 11,469 | +0.05(+0.36%) |
Apr 03, 2020 | 13.69 | 13.85 | 13.68 | 13.72 | 30,501 | -0.03(-0.22%) |
Apr 02, 2020 | 13.70 | 13.77 | 13.68 | 13.75 | 29,927 | -0.02(-0.15%) |
Apr 01, 2020 | 13.39 | 13.77 | 13.38 | 13.77 | 25,934 | +0.00(+0.00%) |
Mar 31, 2020 | 13.42 | 13.78 | 13.42 | 13.77 | 99,984 | +0.25(+1.85%) |
Mar 30, 2020 | 13.32 | 13.53 | 13.22 | 13.52 | 66,303 | +0.13(+0.97%) |
Mar 27, 2020 | 13.16 | 13.42 | 13.09 | 13.39 | 23,559 | +0.12(+0.90%) |
Mar 26, 2020 | 13.28 | 13.49 | 13.21 | 13.27 | 285,918 | -0.03(-0.23%) |
Mar 25, 2020 | 13.41 | 13.49 | 13.02 | 13.30 | 103,126 | +0.00(+0.00%) |
Mar 24, 2020 | 13.09 | 13.30 | 13.00 | 13.30 | 715,100 | +0.48(+3.74%) |
Mar 23, 2020 | 12.79 | 13.05 | 12.37 | 12.82 | 120,285 | +0.06(+0.47%) |
Mar 20, 2020 | 13.00 | 13.01 | 12.75 | 12.76 | 14,550 | +0.00(+0.00%) |
Mar 19, 2020 | 12.31 | 12.86 | 12.31 | 12.76 | 98,764 | +0.30(+2.41%) |
Mar 18, 2020 | 13.49 | 13.54 | 12.46 | 12.46 | 120,785 | -1.10(-8.11%) |
Mar 17, 2020 | 13.52 | 13.70 | 13.51 | 13.56 | 82,559 | +0.04(+0.30%) |
Mar 16, 2020 | 13.58 | 13.85 | 13.51 | 13.52 | 54,285 | -0.35(-2.52%) |
Mar 13, 2020 | 13.86 | 13.97 | 13.65 | 13.87 | 102,656 | +0.22(+1.61%) |
Mar 12, 2020 | 14.00 | 14.10 | 13.58 | 13.65 | 127,758 | -0.61(-4.28%) |
Mar 11, 2020 | 14.40 | 14.40 | 14.26 | 14.26 | 1,059,512 | -0.01(-0.07%) |
Mar 10, 2020 | 14.32 | 14.40 | 14.24 | 14.27 | 146,813 | +0.22(+1.57%) |
Mar 09, 2020 | 14.46 | 14.46 | 14.00 | 14.05 | 141,943 | -0.43(-2.97%) |
Mar 06, 2020 | 14.52 | 14.52 | 14.46 | 14.48 | 30,223 | +0.05(+0.35%) |
Mar 05, 2020 | 14.45 | 14.47 | 14.43 | 14.43 | 322,542 | +0.01(+0.07%) |
Mar 04, 2020 | 14.42 | 14.45 | 14.41 | 14.42 | 19,861 | +0.00(+0.00%) |
Mar 03, 2020 | 14.37 | 14.42 | 14.36 | 14.42 | 32,992 | +0.08(+0.56%) |