Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.25 | 15.33 | 15.09 | 15.29 | 1,892,666 | +0.06(+0.39%) |
May 28, 2020 | 15.27 | 15.40 | 15.20 | 15.23 | 1,599,759 | -0.03(-0.22%) |
May 27, 2020 | 15.27 | 15.27 | 15.12 | 15.26 | 1,055,608 | -0.07(-0.44%) |
May 26, 2020 | 15.41 | 15.42 | 15.31 | 15.33 | 796,710 | +0.30(+2.01%) |
May 22, 2020 | 15.11 | 15.11 | 14.99 | 15.03 | 725,543 | -0.27(-1.75%) |
May 21, 2020 | 15.39 | 15.42 | 15.25 | 15.30 | 828,025 | -0.24(-1.56%) |
May 20, 2020 | 15.54 | 15.60 | 15.49 | 15.54 | 696,412 | +0.11(+0.71%) |
May 19, 2020 | 15.42 | 15.53 | 15.42 | 15.43 | 948,514 | +0.05(+0.33%) |
May 18, 2020 | 15.15 | 15.43 | 15.15 | 15.38 | 922,210 | +0.57(+3.85%) |
May 15, 2020 | 14.86 | 14.89 | 14.78 | 14.81 | 875,759 | -0.23(-1.51%) |
May 14, 2020 | 14.80 | 15.04 | 14.73 | 15.04 | 721,212 | -0.20(-1.32%) |
May 13, 2020 | 15.43 | 15.44 | 15.16 | 15.24 | 852,614 | -0.18(-1.20%) |
May 12, 2020 | 15.52 | 15.61 | 15.42 | 15.42 | 830,475 | -0.07(-0.43%) |
May 11, 2020 | 15.42 | 15.53 | 15.40 | 15.49 | 479,327 | +0.05(+0.33%) |
May 08, 2020 | 15.33 | 15.46 | 15.33 | 15.44 | 498,013 | +0.12(+0.77%) |
May 07, 2020 | 15.25 | 15.34 | 15.21 | 15.32 | 876,804 | +0.18(+1.16%) |
May 06, 2020 | 15.34 | 15.37 | 15.14 | 15.14 | 979,247 | -0.11(-0.71%) |
May 05, 2020 | 15.30 | 15.36 | 15.24 | 15.25 | 698,357 | +0.03(+0.22%) |
May 04, 2020 | 15.14 | 15.24 | 15.09 | 15.22 | 668,821 | +0.17(+1.11%) |
May 01, 2020 | 15.19 | 15.22 | 15.02 | 15.05 | 570,794 | -0.47(-3.02%) |
Apr 30, 2020 | 15.57 | 15.68 | 15.44 | 15.52 | 1,621,706 | +0.08(+0.49%) |
Apr 29, 2020 | 15.30 | 15.46 | 15.30 | 15.45 | 737,843 | +0.36(+2.39%) |
Apr 28, 2020 | 15.21 | 15.25 | 15.07 | 15.09 | 520,736 | +0.04(+0.28%) |
Apr 27, 2020 | 14.95 | 15.04 | 14.92 | 15.04 | 439,180 | +0.25(+1.70%) |
Apr 24, 2020 | 14.77 | 14.79 | 14.63 | 14.79 | 710,033 | -0.01(-0.06%) |
Apr 23, 2020 | 14.91 | 14.99 | 14.77 | 14.80 | 576,782 | +0.01(+0.06%) |
Apr 22, 2020 | 14.83 | 14.83 | 14.75 | 14.79 | 291,052 | +0.21(+1.44%) |
Apr 21, 2020 | 14.73 | 14.73 | 14.55 | 14.58 | 609,323 | -0.47(-3.12%) |
Apr 20, 2020 | 15.04 | 15.20 | 15.01 | 15.05 | 543,345 | -0.09(-0.61%) |
Apr 17, 2020 | 15.25 | 15.25 | 15.05 | 15.14 | 764,082 | +0.02(+0.11%) |
Apr 16, 2020 | 15.12 | 15.18 | 15.02 | 15.13 | 660,626 | +0.13(+0.84%) |
Apr 15, 2020 | 15.10 | 15.12 | 14.93 | 15.00 | 966,096 | -0.54(-3.45%) |
Apr 14, 2020 | 15.46 | 15.57 | 15.44 | 15.54 | 647,503 | +0.41(+2.71%) |
Apr 13, 2020 | 15.14 | 15.15 | 15.00 | 15.13 | 624,396 | +0.13(+0.84%) |
Apr 09, 2020 | 15.09 | 15.23 | 14.99 | 15.00 | 679,966 | +0.04(+0.28%) |
Apr 08, 2020 | 14.83 | 14.98 | 14.76 | 14.96 | 408,060 | +0.21(+1.42%) |
Apr 07, 2020 | 15.09 | 15.13 | 14.73 | 14.75 | 1,323,860 | +0.28(+1.97%) |
Apr 06, 2020 | 14.28 | 14.51 | 14.19 | 14.47 | 718,802 | +0.78(+5.69%) |
Apr 03, 2020 | 13.86 | 13.90 | 13.59 | 13.69 | 1,043,632 | -0.70(-4.84%) |
Apr 02, 2020 | 14.08 | 14.40 | 14.04 | 14.38 | 873,072 | +0.46(+3.31%) |
Apr 01, 2020 | 14.19 | 14.22 | 13.91 | 13.92 | 797,904 | -0.62(-4.27%) |
Mar 31, 2020 | 14.48 | 14.66 | 14.41 | 14.54 | 1,021,472 | -0.01(-0.06%) |
Mar 30, 2020 | 14.31 | 14.57 | 14.21 | 14.55 | 1,509,884 | +0.02(+0.11%) |
Mar 27, 2020 | 14.58 | 14.72 | 14.38 | 14.53 | 1,531,624 | -0.63(-4.15%) |
Mar 26, 2020 | 14.73 | 15.23 | 14.73 | 15.16 | 1,564,669 | +0.60(+4.09%) |
Mar 25, 2020 | 14.43 | 14.74 | 14.39 | 14.57 | 1,755,837 | +0.78(+5.65%) |
Mar 24, 2020 | 13.72 | 13.85 | 13.67 | 13.79 | 2,026,295 | +0.97(+7.59%) |
Mar 23, 2020 | 13.00 | 13.00 | 12.66 | 12.81 | 1,140,820 | -0.48(-3.59%) |
Mar 20, 2020 | 13.68 | 13.69 | 13.23 | 13.29 | 1,521,721 | -0.11(-0.81%) |
Mar 19, 2020 | 13.36 | 13.60 | 13.20 | 13.40 | 1,637,420 | -0.54(-3.85%) |
Mar 18, 2020 | 13.79 | 14.15 | 13.59 | 13.94 | 1,355,644 | -0.66(-4.53%) |
Mar 17, 2020 | 14.22 | 14.67 | 14.06 | 14.60 | 1,368,976 | +0.34(+2.41%) |
Mar 16, 2020 | 14.34 | 14.78 | 13.95 | 14.26 | 1,458,251 | -1.54(-9.76%) |
Mar 13, 2020 | 16.00 | 16.08 | 15.30 | 15.80 | 1,755,694 | +0.68(+4.49%) |
Mar 12, 2020 | 15.40 | 15.52 | 14.95 | 15.12 | 2,949,388 | -1.43(-8.66%) |
Mar 11, 2020 | 16.80 | 16.80 | 16.49 | 16.55 | 1,535,508 | -0.80(-4.64%) |
Mar 10, 2020 | 17.21 | 17.39 | 17.01 | 17.36 | 2,625,309 | +0.76(+4.60%) |
Mar 09, 2020 | 16.66 | 16.82 | 16.44 | 16.59 | 2,541,614 | -1.34(-7.48%) |
Mar 06, 2020 | 17.89 | 17.99 | 17.85 | 17.94 | 2,037,154 | -0.17(-0.93%) |
Mar 05, 2020 | 18.16 | 18.25 | 18.05 | 18.10 | 738,590 | -0.34(-1.82%) |
Mar 04, 2020 | 18.41 | 18.44 | 18.26 | 18.44 | 597,926 | +0.13(+0.69%) |
Mar 03, 2020 | 18.31 | 18.53 | 18.22 | 18.31 | 2,153,184 | +0.04(+0.23%) |