Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.45 | 15.60 | 15.30 | 15.43 | 83,000 | +0.53(+3.56%) |
May 28, 2020 | 14.97 | 15.05 | 14.85 | 14.90 | 24,403 | +0.31(+2.12%) |
May 27, 2020 | 14.73 | 14.73 | 14.40 | 14.59 | 52,236 | -0.61(-4.01%) |
May 26, 2020 | 15.38 | 15.38 | 15.14 | 15.20 | 48,182 | -0.08(-0.52%) |
May 22, 2020 | 15.26 | 15.34 | 15.20 | 15.28 | 27,300 | +0.13(+0.86%) |
May 21, 2020 | 15.32 | 15.34 | 15.11 | 15.15 | 34,949 | +0.11(+0.73%) |
May 20, 2020 | 14.92 | 15.21 | 14.92 | 15.04 | 55,145 | +0.57(+3.94%) |
May 19, 2020 | 14.42 | 14.58 | 14.26 | 14.47 | 56,942 | -0.31(-2.10%) |
May 18, 2020 | 14.71 | 14.83 | 14.56 | 14.78 | 37,125 | -0.15(-1.00%) |
May 15, 2020 | 14.83 | 14.95 | 14.73 | 14.93 | 24,900 | -0.19(-1.26%) |
May 14, 2020 | 14.80 | 15.12 | 14.72 | 15.12 | 39,374 | +0.29(+1.96%) |
May 13, 2020 | 15.13 | 15.13 | 14.77 | 14.83 | 37,261 | -0.30(-1.98%) |
May 12, 2020 | 15.35 | 15.38 | 15.09 | 15.13 | 39,570 | -0.60(-3.81%) |
May 11, 2020 | 15.75 | 15.77 | 15.63 | 15.73 | 63,301 | -0.20(-1.28%) |
May 08, 2020 | 15.83 | 16.05 | 15.83 | 15.93 | 24,600 | +0.31(+1.99%) |
May 07, 2020 | 15.61 | 15.68 | 15.42 | 15.62 | 35,947 | +0.29(+1.87%) |
May 06, 2020 | 15.67 | 15.71 | 15.34 | 15.34 | 131,917 | +0.22(+1.42%) |
May 05, 2020 | 15.14 | 15.23 | 15.09 | 15.12 | 95,861 | +0.22(+1.48%) |
May 04, 2020 | 14.75 | 14.90 | 14.73 | 14.90 | 56,880 | -0.01(-0.07%) |
May 01, 2020 | 14.86 | 14.91 | 14.14 | 14.91 | 29,300 | +0.08(+0.54%) |
Apr 30, 2020 | 14.71 | 14.92 | 14.70 | 14.83 | 288,577 | +0.03(+0.20%) |
Apr 29, 2020 | 15.01 | 15.03 | 14.80 | 14.80 | 268,312 | +0.08(+0.54%) |
Apr 28, 2020 | 14.88 | 15.01 | 14.72 | 14.72 | 72,535 | -0.54(-3.54%) |
Apr 27, 2020 | 15.02 | 15.36 | 15.02 | 15.26 | 54,651 | +0.72(+4.95%) |
Apr 24, 2020 | 14.41 | 14.57 | 14.30 | 14.54 | 25,300 | +0.25(+1.75%) |
Apr 23, 2020 | 14.44 | 14.50 | 14.27 | 14.29 | 31,058 | +0.06(+0.46%) |
Apr 22, 2020 | 14.37 | 14.39 | 14.14 | 14.22 | 44,624 | -0.17(-1.15%) |
Apr 21, 2020 | 14.39 | 14.70 | 14.19 | 14.39 | 90,770 | -0.33(-2.24%) |
Apr 20, 2020 | 14.85 | 14.93 | 14.72 | 14.72 | 46,388 | -0.49(-3.22%) |
Apr 17, 2020 | 15.25 | 15.28 | 15.05 | 15.21 | 56,900 | +0.38(+2.56%) |
Apr 16, 2020 | 14.79 | 14.94 | 14.78 | 14.83 | 47,729 | +0.04(+0.27%) |
Apr 15, 2020 | 14.87 | 14.97 | 14.79 | 14.79 | 47,018 | -0.31(-2.05%) |
Apr 14, 2020 | 15.11 | 15.30 | 15.04 | 15.10 | 81,614 | +0.27(+1.83%) |
Apr 13, 2020 | 15.40 | 15.40 | 14.37 | 14.83 | 40,735 | -0.24(-1.60%) |
Apr 09, 2020 | 15.15 | 15.20 | 14.75 | 15.07 | 50,100 | +0.16(+1.07%) |
Apr 08, 2020 | 14.78 | 14.95 | 14.71 | 14.91 | 39,391 | +0.33(+2.26%) |
Apr 07, 2020 | 14.50 | 14.67 | 14.38 | 14.58 | 61,188 | -0.53(-3.51%) |
Apr 06, 2020 | 14.96 | 15.31 | 14.83 | 15.11 | 64,934 | -0.07(-0.43%) |
Apr 03, 2020 | 14.92 | 15.46 | 14.91 | 15.18 | 43,800 | +0.20(+1.31%) |
Apr 02, 2020 | 14.81 | 15.10 | 14.58 | 14.98 | 38,739 | +0.48(+3.31%) |
Apr 01, 2020 | 14.83 | 14.83 | 14.46 | 14.50 | 38,892 | -0.07(-0.48%) |
Mar 31, 2020 | 14.46 | 14.80 | 14.45 | 14.57 | 435,420 | -0.43(-2.85%) |
Mar 30, 2020 | 15.20 | 15.34 | 14.73 | 15.00 | 281,262 | +0.23(+1.54%) |
Mar 27, 2020 | 14.50 | 14.92 | 14.08 | 14.77 | 58,600 | +0.21(+1.44%) |
Mar 26, 2020 | 14.12 | 14.73 | 14.12 | 14.56 | 43,450 | +1.00(+7.37%) |
Mar 25, 2020 | 13.85 | 13.91 | 13.46 | 13.56 | 67,966 | -0.14(-1.02%) |
Mar 24, 2020 | 13.96 | 14.06 | 13.58 | 13.70 | 59,043 | +0.83(+6.45%) |
Mar 23, 2020 | 13.22 | 13.80 | 12.66 | 12.87 | 82,919 | +0.21(+1.66%) |
Mar 20, 2020 | 13.13 | 13.26 | 12.43 | 12.66 | 89,400 | +0.15(+1.20%) |
Mar 19, 2020 | 13.00 | 13.16 | 12.30 | 12.51 | 65,136 | -0.51(-3.92%) |
Mar 18, 2020 | 14.21 | 14.50 | 12.59 | 13.02 | 68,613 | -1.32(-9.21%) |
Mar 17, 2020 | 14.15 | 14.60 | 13.64 | 14.34 | 100,210 | +1.30(+9.97%) |
Mar 16, 2020 | 11.88 | 13.50 | 11.70 | 13.04 | 86,629 | +0.10(+0.77%) |
Mar 13, 2020 | 13.52 | 13.52 | 12.40 | 12.94 | 263,700 | +0.54(+4.31%) |
Mar 12, 2020 | 12.49 | 12.78 | 12.15 | 12.40 | 108,394 | -1.36(-9.85%) |
Mar 11, 2020 | 13.98 | 13.99 | 13.61 | 13.76 | 54,208 | -0.69(-4.78%) |
Mar 10, 2020 | 14.77 | 14.77 | 13.84 | 14.45 | 74,763 | +0.63(+4.56%) |
Mar 09, 2020 | 13.99 | 14.32 | 13.79 | 13.82 | 77,834 | -1.07(-7.19%) |
Mar 06, 2020 | 14.76 | 14.91 | 14.72 | 14.89 | 59,400 | -0.54(-3.51%) |
Mar 05, 2020 | 15.41 | 15.52 | 15.36 | 15.43 | 30,696 | -0.12(-0.77%) |
Mar 04, 2020 | 15.25 | 15.55 | 15.07 | 15.55 | 45,701 | +0.40(+2.64%) |
Mar 03, 2020 | 15.38 | 15.48 | 15.03 | 15.15 | 36,011 | +0.11(+0.73%) |