Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.38 | 15.47 | 15.34 | 15.46 | 636,393 | +0.09(+0.56%) |
May 28, 2020 | 15.40 | 15.46 | 15.35 | 15.38 | 448,829 | +0.03(+0.22%) |
May 27, 2020 | 15.36 | 15.40 | 15.30 | 15.34 | 443,937 | +0.03(+0.22%) |
May 26, 2020 | 15.25 | 15.34 | 15.25 | 15.31 | 438,625 | +0.15(+0.96%) |
May 22, 2020 | 15.12 | 15.20 | 15.10 | 15.16 | 154,035 | +0.06(+0.40%) |
May 21, 2020 | 15.08 | 15.14 | 15.07 | 15.10 | 527,491 | +0.00(+0.00%) |
May 20, 2020 | 15.02 | 15.12 | 15.02 | 15.10 | 405,837 | +0.18(+1.20%) |
May 19, 2020 | 14.84 | 14.97 | 14.84 | 14.93 | 246,456 | +0.05(+0.34%) |
May 18, 2020 | 14.78 | 14.91 | 14.78 | 14.87 | 734,037 | +0.22(+1.48%) |
May 15, 2020 | 14.58 | 14.66 | 14.57 | 14.66 | 575,544 | +0.02(+0.12%) |
May 14, 2020 | 14.64 | 14.69 | 14.56 | 14.64 | 798,850 | -0.07(-0.46%) |
May 13, 2020 | 14.78 | 14.79 | 14.67 | 14.71 | 1,138,669 | -0.06(-0.40%) |
May 12, 2020 | 14.85 | 14.90 | 14.77 | 14.77 | 315,314 | -0.04(-0.29%) |
May 11, 2020 | 14.78 | 14.87 | 14.78 | 14.81 | 1,104,054 | -0.04(-0.29%) |
May 08, 2020 | 14.80 | 14.87 | 14.79 | 14.85 | 373,945 | +0.09(+0.63%) |
May 07, 2020 | 14.81 | 14.88 | 14.76 | 14.76 | 1,006,411 | +0.03(+0.17%) |
May 06, 2020 | 14.85 | 14.85 | 14.73 | 14.73 | 558,188 | -0.08(-0.52%) |
May 05, 2020 | 14.82 | 14.85 | 14.79 | 14.81 | 447,406 | +0.04(+0.29%) |
May 04, 2020 | 14.68 | 14.78 | 14.67 | 14.77 | 3,889,238 | +0.03(+0.17%) |
May 01, 2020 | 14.82 | 14.90 | 14.74 | 14.74 | 789,361 | -0.22(-1.48%) |
Apr 30, 2020 | 14.82 | 14.98 | 14.82 | 14.96 | 475,823 | +0.07(+0.46%) |
Apr 29, 2020 | 14.75 | 14.91 | 14.75 | 14.90 | 431,965 | +0.18(+1.21%) |
Apr 28, 2020 | 14.69 | 14.73 | 14.62 | 14.72 | 313,100 | +0.03(+0.17%) |
Apr 27, 2020 | 14.72 | 14.76 | 14.64 | 14.69 | 717,506 | -0.04(-0.29%) |
Apr 24, 2020 | 14.73 | 14.80 | 14.65 | 14.73 | 797,468 | +0.00(+0.00%) |
Apr 23, 2020 | 14.70 | 14.81 | 14.69 | 14.73 | 496,477 | -0.01(-0.06%) |
Apr 22, 2020 | 14.69 | 14.76 | 14.68 | 14.74 | 169,490 | +0.12(+0.82%) |
Apr 21, 2020 | 14.60 | 14.70 | 14.52 | 14.62 | 831,752 | -0.16(-1.09%) |
Apr 20, 2020 | 14.84 | 14.93 | 14.79 | 14.79 | 601,825 | -0.24(-1.63%) |
Apr 17, 2020 | 15.00 | 15.04 | 14.95 | 15.03 | 325,515 | +0.08(+0.51%) |
Apr 16, 2020 | 14.89 | 15.00 | 14.80 | 14.95 | 443,077 | +0.04(+0.28%) |
Apr 15, 2020 | 14.85 | 14.94 | 14.83 | 14.91 | 500,712 | -0.17(-1.13%) |
Apr 14, 2020 | 15.03 | 15.20 | 14.97 | 15.08 | 327,035 | +0.08(+0.51%) |
Apr 13, 2020 | 15.14 | 15.14 | 14.87 | 15.00 | 946,981 | -0.14(-0.90%) |
Apr 09, 2020 | 14.77 | 15.33 | 14.77 | 15.14 | 1,386,124 | +0.80(+5.56%) |
Apr 08, 2020 | 14.10 | 14.37 | 14.08 | 14.34 | 630,149 | +0.25(+1.81%) |
Apr 07, 2020 | 14.13 | 14.22 | 14.01 | 14.09 | 1,074,859 | +0.10(+0.73%) |
Apr 06, 2020 | 13.88 | 14.00 | 13.87 | 13.99 | 712,428 | +0.24(+1.73%) |
Apr 03, 2020 | 13.93 | 13.99 | 13.66 | 13.75 | 917,009 | -0.23(-1.64%) |
Apr 02, 2020 | 13.82 | 14.03 | 13.77 | 13.98 | 1,416,050 | +0.12(+0.86%) |
Apr 01, 2020 | 13.94 | 14.05 | 13.72 | 13.86 | 3,150,730 | -0.20(-1.45%) |
Mar 31, 2020 | 14.15 | 14.17 | 13.95 | 14.06 | 1,626,862 | -0.04(-0.30%) |
Mar 30, 2020 | 14.04 | 14.14 | 13.91 | 14.11 | 781,245 | +0.16(+1.16%) |
Mar 27, 2020 | 14.12 | 14.12 | 13.83 | 13.94 | 932,571 | -0.02(-0.12%) |
Mar 26, 2020 | 13.52 | 14.24 | 13.52 | 13.96 | 790,506 | +0.39(+2.87%) |
Mar 25, 2020 | 13.19 | 13.74 | 13.19 | 13.57 | 2,329,727 | +0.31(+2.37%) |
Mar 24, 2020 | 12.86 | 13.48 | 12.64 | 13.26 | 2,163,592 | +0.47(+3.72%) |
Mar 23, 2020 | 12.89 | 12.96 | 12.65 | 12.78 | 1,443,490 | -0.14(-1.11%) |
Mar 20, 2020 | 13.00 | 13.27 | 12.87 | 12.93 | 1,667,634 | -0.25(-1.92%) |
Mar 19, 2020 | 13.28 | 13.57 | 13.12 | 13.18 | 781,659 | -0.37(-2.74%) |
Mar 18, 2020 | 13.84 | 14.03 | 13.07 | 13.55 | 3,005,594 | -0.81(-5.65%) |
Mar 17, 2020 | 14.13 | 14.36 | 13.99 | 14.36 | 1,680,186 | +0.25(+1.80%) |
Mar 16, 2020 | 14.25 | 14.43 | 13.91 | 14.11 | 1,659,486 | -0.55(-3.75%) |
Mar 13, 2020 | 14.68 | 14.75 | 14.54 | 14.66 | 1,303,638 | +0.16(+1.11%) |
Mar 12, 2020 | 14.61 | 14.86 | 13.96 | 14.50 | 3,062,504 | -0.60(-3.97%) |
Mar 11, 2020 | 15.21 | 15.22 | 15.05 | 15.10 | 1,960,031 | -0.30(-1.92%) |
Mar 10, 2020 | 15.48 | 15.48 | 15.25 | 15.39 | 1,509,285 | +0.10(+0.66%) |
Mar 09, 2020 | 15.30 | 15.51 | 15.17 | 15.29 | 639,101 | -0.58(-3.67%) |
Mar 06, 2020 | 15.91 | 15.93 | 15.80 | 15.87 | 653,417 | -0.16(-1.00%) |
Mar 05, 2020 | 16.09 | 16.12 | 16.03 | 16.03 | 609,762 | -0.14(-0.84%) |
Mar 04, 2020 | 16.10 | 16.19 | 16.10 | 16.17 | 474,608 | +0.15(+0.95%) |
Mar 03, 2020 | 16.03 | 16.11 | 16.01 | 16.02 | 1,792,544 | +0.01(+0.05%) |