Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.09 | 16.27 | 15.89 | 16.05 | 19,431 | -0.38(-2.32%) |
May 28, 2020 | 16.26 | 16.60 | 16.26 | 16.43 | 17,169 | +0.13(+0.81%) |
May 27, 2020 | 15.96 | 16.37 | 15.73 | 16.30 | 24,224 | +0.36(+2.28%) |
May 26, 2020 | 16.00 | 16.07 | 15.73 | 15.93 | 35,060 | +0.12(+0.73%) |
May 22, 2020 | 15.76 | 15.86 | 15.76 | 15.82 | 18,527 | +0.05(+0.34%) |
May 21, 2020 | 15.78 | 15.98 | 15.48 | 15.76 | 29,859 | -0.02(-0.11%) |
May 20, 2020 | 15.64 | 16.02 | 15.64 | 15.78 | 28,126 | +0.24(+1.54%) |
May 19, 2020 | 15.11 | 15.93 | 15.11 | 15.54 | 15,971 | -0.18(-1.13%) |
May 18, 2020 | 15.83 | 16.37 | 15.13 | 15.72 | 31,422 | +0.21(+1.37%) |
May 15, 2020 | 14.66 | 15.66 | 13.92 | 15.51 | 40,444 | +0.81(+5.48%) |
May 14, 2020 | 14.18 | 14.87 | 14.10 | 14.70 | 19,853 | +0.10(+0.67%) |
May 13, 2020 | 14.87 | 14.99 | 14.43 | 14.61 | 24,097 | +0.00(+0.00%) |
May 12, 2020 | 15.29 | 15.47 | 14.61 | 14.61 | 26,800 | -0.67(-4.40%) |
May 11, 2020 | 15.45 | 15.45 | 15.11 | 15.28 | 18,716 | -0.10(-0.63%) |
May 08, 2020 | 15.30 | 15.70 | 14.87 | 15.38 | 15,816 | +0.40(+2.66%) |
May 07, 2020 | 14.80 | 15.05 | 14.70 | 14.98 | 11,324 | +0.15(+1.02%) |
May 06, 2020 | 14.96 | 15.18 | 14.50 | 14.83 | 9,559 | -0.24(-1.59%) |
May 05, 2020 | 15.40 | 15.43 | 14.67 | 15.07 | 18,737 | -0.11(-0.70%) |
May 04, 2020 | 14.94 | 15.35 | 14.35 | 15.17 | 29,236 | +0.40(+2.70%) |
May 01, 2020 | 14.94 | 15.10 | 14.41 | 14.77 | 18,753 | -0.27(-1.82%) |
Apr 30, 2020 | 15.14 | 15.54 | 15.05 | 15.05 | 11,739 | -0.28(-1.85%) |
Apr 29, 2020 | 15.03 | 15.83 | 15.03 | 15.33 | 9,158 | +0.50(+3.34%) |
Apr 28, 2020 | 14.74 | 14.90 | 14.61 | 14.84 | 8,592 | +0.50(+3.46%) |
Apr 27, 2020 | 14.67 | 14.78 | 14.22 | 14.34 | 7,937 | -0.14(-0.98%) |
Apr 24, 2020 | 14.91 | 14.91 | 14.16 | 14.48 | 43,834 | +0.04(+0.31%) |
Apr 23, 2020 | 14.30 | 14.59 | 14.26 | 14.44 | 14,737 | +0.12(+0.80%) |
Apr 22, 2020 | 13.72 | 14.38 | 13.72 | 14.32 | 8,207 | +0.07(+0.50%) |
Apr 21, 2020 | 13.77 | 14.43 | 13.67 | 14.25 | 6,773 | +0.30(+2.16%) |
Apr 20, 2020 | 13.72 | 14.12 | 13.64 | 13.95 | 14,625 | -0.12(-0.88%) |
Apr 17, 2020 | 13.89 | 14.37 | 13.89 | 14.07 | 12,427 | +0.35(+2.58%) |
Apr 16, 2020 | 14.44 | 14.47 | 13.51 | 13.72 | 24,419 | -0.51(-3.61%) |
Apr 15, 2020 | 14.14 | 14.76 | 13.96 | 14.23 | 11,312 | -0.86(-5.69%) |
Apr 14, 2020 | 15.45 | 15.49 | 14.61 | 15.09 | 14,085 | -0.26(-1.67%) |
Apr 13, 2020 | 15.24 | 15.38 | 14.44 | 15.35 | 6,603 | -0.06(-0.40%) |
Apr 09, 2020 | 15.67 | 15.76 | 14.86 | 15.41 | 22,143 | +0.28(+1.87%) |
Apr 08, 2020 | 15.39 | 15.39 | 14.40 | 15.13 | 25,264 | +0.08(+0.53%) |
Apr 07, 2020 | 15.20 | 15.27 | 14.45 | 15.05 | 40,021 | +0.00(+0.00%) |
Apr 06, 2020 | 14.52 | 15.47 | 14.44 | 15.05 | 39,428 | +1.13(+8.14%) |
Apr 03, 2020 | 15.04 | 15.05 | 13.86 | 13.91 | 38,750 | -1.12(-7.42%) |
Apr 02, 2020 | 13.41 | 15.27 | 13.41 | 15.03 | 32,471 | +1.52(+11.27%) |
Apr 01, 2020 | 13.96 | 15.22 | 13.50 | 13.51 | 21,322 | -1.12(-7.63%) |
Mar 31, 2020 | 14.61 | 15.84 | 14.44 | 14.62 | 80,253 | -0.03(-0.18%) |
Mar 30, 2020 | 13.66 | 14.73 | 13.51 | 14.65 | 26,308 | +1.08(+7.96%) |
Mar 27, 2020 | 13.86 | 14.16 | 13.57 | 13.57 | 16,268 | -0.59(-4.19%) |
Mar 26, 2020 | 13.75 | 14.25 | 13.62 | 14.16 | 38,725 | +0.23(+1.65%) |
Mar 25, 2020 | 13.71 | 14.28 | 13.46 | 13.93 | 50,558 | +0.21(+1.55%) |
Mar 24, 2020 | 14.29 | 14.29 | 13.50 | 13.72 | 28,262 | -0.87(-5.95%) |
Mar 23, 2020 | 14.03 | 14.59 | 13.37 | 14.59 | 19,961 | +0.60(+4.30%) |
Mar 20, 2020 | 14.00 | 14.29 | 13.32 | 13.99 | 38,976 | -0.25(-1.74%) |
Mar 19, 2020 | 14.45 | 14.45 | 13.99 | 14.23 | 16,505 | -0.26(-1.77%) |
Mar 18, 2020 | 14.83 | 15.00 | 13.64 | 14.49 | 25,884 | -1.02(-6.56%) |
Mar 17, 2020 | 13.83 | 15.51 | 13.20 | 15.51 | 28,462 | +1.88(+13.77%) |
Mar 16, 2020 | 14.03 | 14.38 | 13.38 | 13.63 | 30,444 | -1.05(-7.17%) |
Mar 13, 2020 | 15.30 | 15.39 | 14.43 | 14.68 | 25,082 | +0.06(+0.42%) |
Mar 12, 2020 | 14.69 | 14.88 | 14.13 | 14.62 | 46,516 | -0.47(-3.14%) |
Mar 11, 2020 | 14.60 | 15.41 | 14.60 | 15.10 | 13,665 | +0.50(+3.43%) |
Mar 10, 2020 | 15.08 | 15.70 | 14.35 | 14.60 | 179,627 | -0.40(-2.69%) |
Mar 09, 2020 | 16.02 | 16.02 | 14.53 | 15.00 | 36,752 | -1.27(-7.82%) |
Mar 06, 2020 | 16.60 | 16.94 | 16.02 | 16.27 | 26,222 | -0.51(-3.03%) |
Mar 05, 2020 | 17.07 | 17.07 | 16.45 | 16.78 | 23,999 | -0.37(-2.15%) |
Mar 04, 2020 | 17.36 | 17.36 | 17.10 | 17.15 | 18,922 | -0.04(-0.26%) |
Mar 03, 2020 | 18.31 | 18.38 | 16.75 | 17.19 | 49,058 | -1.15(-6.26%) |