Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.88 | 15.25 | 14.78 | 15.22 | 242,262 | +0.25(+1.68%) |
May 28, 2020 | 14.88 | 15.09 | 14.85 | 14.97 | 268,448 | +0.03(+0.17%) |
May 27, 2020 | 14.94 | 15.01 | 14.86 | 14.94 | 199,056 | -0.06(-0.39%) |
May 26, 2020 | 14.99 | 15.11 | 14.98 | 15.00 | 289,435 | +0.09(+0.62%) |
May 22, 2020 | 15.20 | 15.20 | 14.78 | 14.91 | 212,143 | -0.51(-3.32%) |
May 21, 2020 | 15.51 | 15.54 | 15.34 | 15.42 | 121,864 | -0.22(-1.40%) |
May 20, 2020 | 15.64 | 15.75 | 15.56 | 15.64 | 203,482 | -0.04(-0.27%) |
May 19, 2020 | 15.64 | 15.72 | 15.52 | 15.68 | 50,588 | -0.04(-0.27%) |
May 18, 2020 | 15.50 | 15.78 | 15.50 | 15.72 | 84,085 | +0.27(+1.74%) |
May 15, 2020 | 15.34 | 15.46 | 15.33 | 15.46 | 79,047 | -0.07(-0.43%) |
May 14, 2020 | 15.43 | 15.53 | 15.33 | 15.52 | 124,295 | +0.05(+0.33%) |
May 13, 2020 | 15.72 | 15.81 | 15.46 | 15.47 | 126,926 | -0.36(-2.26%) |
May 12, 2020 | 15.83 | 15.96 | 15.79 | 15.83 | 54,109 | -0.04(-0.24%) |
May 11, 2020 | 15.99 | 15.99 | 15.80 | 15.87 | 65,151 | -0.25(-1.56%) |
May 08, 2020 | 16.09 | 16.22 | 16.09 | 16.12 | 56,904 | +0.12(+0.73%) |
May 07, 2020 | 16.15 | 16.21 | 15.88 | 16.00 | 114,482 | +0.02(+0.11%) |
May 06, 2020 | 15.86 | 16.05 | 15.86 | 15.99 | 54,710 | +0.22(+1.39%) |
May 05, 2020 | 15.66 | 15.88 | 15.61 | 15.77 | 67,012 | +0.18(+1.13%) |
May 04, 2020 | 15.72 | 15.79 | 15.46 | 15.59 | 202,408 | -0.13(-0.85%) |
May 01, 2020 | 16.11 | 16.15 | 15.70 | 15.72 | 270,953 | -0.54(-3.31%) |
Apr 30, 2020 | 16.04 | 16.38 | 15.97 | 16.26 | 496,909 | +0.30(+1.89%) |
Apr 29, 2020 | 15.78 | 15.96 | 15.75 | 15.96 | 64,922 | +0.18(+1.12%) |
Apr 28, 2020 | 15.78 | 15.83 | 15.64 | 15.78 | 108,520 | +0.08(+0.48%) |
Apr 27, 2020 | 15.86 | 15.86 | 15.64 | 15.71 | 98,995 | -0.08(-0.48%) |
Apr 24, 2020 | 15.86 | 15.92 | 15.65 | 15.78 | 47,023 | +0.01(+0.05%) |
Apr 23, 2020 | 15.51 | 15.94 | 15.41 | 15.78 | 318,274 | +0.45(+2.96%) |
Apr 22, 2020 | 15.34 | 15.36 | 15.25 | 15.32 | 90,991 | +0.18(+1.16%) |
Apr 21, 2020 | 15.30 | 15.30 | 15.04 | 15.15 | 112,401 | -0.26(-1.69%) |
Apr 20, 2020 | 15.35 | 15.49 | 15.35 | 15.41 | 106,546 | -0.15(-0.97%) |
Apr 17, 2020 | 15.58 | 15.67 | 15.21 | 15.56 | 174,405 | +0.11(+0.71%) |
Apr 16, 2020 | 15.53 | 15.67 | 15.35 | 15.45 | 68,433 | -0.17(-1.08%) |
Apr 15, 2020 | 15.52 | 15.67 | 15.29 | 15.62 | 148,884 | -0.06(-0.38%) |
Apr 14, 2020 | 15.67 | 15.82 | 15.64 | 15.67 | 48,147 | +0.13(+0.81%) |
Apr 13, 2020 | 15.73 | 15.73 | 15.38 | 15.55 | 42,500 | -0.21(-1.33%) |
Apr 09, 2020 | 15.55 | 15.85 | 15.55 | 15.76 | 77,738 | +0.18(+1.13%) |
Apr 08, 2020 | 15.32 | 15.70 | 15.32 | 15.58 | 50,557 | +0.24(+1.53%) |
Apr 07, 2020 | 15.40 | 15.50 | 15.30 | 15.35 | 264,171 | +0.11(+0.72%) |
Apr 06, 2020 | 15.05 | 15.30 | 15.05 | 15.24 | 61,000 | +0.43(+2.89%) |
Apr 03, 2020 | 15.21 | 15.29 | 14.76 | 14.81 | 132,024 | -0.36(-2.38%) |
Apr 02, 2020 | 15.02 | 15.24 | 14.72 | 15.17 | 242,131 | +0.28(+1.86%) |
Apr 01, 2020 | 14.78 | 15.29 | 14.78 | 14.89 | 440,438 | -0.33(-2.15%) |
Mar 31, 2020 | 15.18 | 15.42 | 15.14 | 15.22 | 100,509 | +0.13(+0.89%) |
Mar 30, 2020 | 14.94 | 15.11 | 14.92 | 15.09 | 142,656 | -0.07(-0.44%) |
Mar 27, 2020 | 15.41 | 15.44 | 14.94 | 15.15 | 302,619 | -0.58(-3.68%) |
Mar 26, 2020 | 14.99 | 15.73 | 14.97 | 15.73 | 212,549 | +0.37(+2.41%) |
Mar 25, 2020 | 14.58 | 15.49 | 14.58 | 15.36 | 192,512 | +0.73(+4.99%) |
Mar 24, 2020 | 14.60 | 14.69 | 14.43 | 14.63 | 206,412 | +0.48(+3.38%) |
Mar 23, 2020 | 13.61 | 14.17 | 13.26 | 14.15 | 243,774 | +0.55(+4.01%) |
Mar 20, 2020 | 13.68 | 14.12 | 13.61 | 13.61 | 155,119 | +0.08(+0.56%) |
Mar 19, 2020 | 13.36 | 13.72 | 13.25 | 13.53 | 171,168 | +0.06(+0.44%) |
Mar 18, 2020 | 13.73 | 13.86 | 13.41 | 13.47 | 324,711 | -0.92(-6.42%) |
Mar 17, 2020 | 14.11 | 14.50 | 13.44 | 14.40 | 181,185 | +0.29(+2.02%) |
Mar 16, 2020 | 13.44 | 14.26 | 13.44 | 14.11 | 277,141 | -1.13(-7.44%) |
Mar 13, 2020 | 15.12 | 15.37 | 14.74 | 15.25 | 155,714 | +0.61(+4.19%) |
Mar 12, 2020 | 15.37 | 15.37 | 14.56 | 14.63 | 227,887 | -0.87(-5.58%) |
Mar 11, 2020 | 16.21 | 16.21 | 15.40 | 15.50 | 171,060 | -0.83(-5.09%) |
Mar 10, 2020 | 16.35 | 16.46 | 15.86 | 16.33 | 126,393 | +0.55(+3.51%) |
Mar 09, 2020 | 15.88 | 15.93 | 15.55 | 15.78 | 164,977 | -0.72(-4.38%) |
Mar 06, 2020 | 16.31 | 16.65 | 16.17 | 16.50 | 94,405 | -0.26(-1.55%) |
Mar 05, 2020 | 16.97 | 17.02 | 16.74 | 16.76 | 109,755 | -0.05(-0.30%) |
Mar 04, 2020 | 16.63 | 16.82 | 16.63 | 16.81 | 76,963 | +0.24(+1.47%) |
Mar 03, 2020 | 16.38 | 16.69 | 16.31 | 16.56 | 112,309 | +0.28(+1.70%) |