Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.33 | 14.37 | 13.86 | 14.10 | 170,200 | -0.40(-2.76%) |
May 28, 2020 | 14.37 | 14.89 | 14.37 | 14.50 | 173,447 | -0.13(-0.92%) |
May 27, 2020 | 14.30 | 14.74 | 14.16 | 14.63 | 200,414 | +0.62(+4.46%) |
May 26, 2020 | 13.87 | 14.22 | 13.76 | 14.01 | 133,643 | +0.58(+4.32%) |
May 22, 2020 | 13.34 | 13.57 | 13.23 | 13.43 | 68,000 | -0.03(-0.22%) |
May 21, 2020 | 13.45 | 13.62 | 13.45 | 13.46 | 101,746 | -0.04(-0.30%) |
May 20, 2020 | 13.19 | 13.66 | 13.16 | 13.50 | 146,107 | +0.53(+4.09%) |
May 19, 2020 | 13.47 | 13.54 | 12.96 | 12.97 | 129,081 | -0.54(-4.00%) |
May 18, 2020 | 13.04 | 13.68 | 13.04 | 13.51 | 206,126 | +0.65(+5.05%) |
May 15, 2020 | 12.91 | 12.97 | 12.67 | 12.86 | 142,000 | -0.04(-0.31%) |
May 14, 2020 | 12.83 | 12.95 | 12.31 | 12.90 | 224,973 | -0.16(-1.23%) |
May 13, 2020 | 13.47 | 13.69 | 12.84 | 13.06 | 215,419 | -0.56(-4.11%) |
May 12, 2020 | 13.89 | 13.99 | 13.56 | 13.62 | 159,815 | -0.19(-1.38%) |
May 11, 2020 | 13.75 | 14.04 | 13.70 | 13.81 | 177,806 | -0.15(-1.07%) |
May 08, 2020 | 13.75 | 14.02 | 13.46 | 13.96 | 150,500 | +0.46(+3.41%) |
May 07, 2020 | 13.30 | 13.71 | 13.28 | 13.50 | 128,939 | +0.14(+1.05%) |
May 06, 2020 | 13.61 | 13.94 | 13.30 | 13.36 | 129,177 | -0.25(-1.84%) |
May 05, 2020 | 13.81 | 14.26 | 13.56 | 13.61 | 224,607 | -0.34(-2.44%) |
May 04, 2020 | 14.10 | 14.10 | 13.62 | 13.95 | 122,742 | +0.04(+0.29%) |
May 01, 2020 | 13.92 | 14.19 | 13.55 | 13.91 | 157,100 | -0.24(-1.73%) |
Apr 30, 2020 | 14.54 | 14.54 | 13.30 | 14.15 | 187,794 | -0.74(-4.94%) |
Apr 29, 2020 | 14.88 | 15.07 | 14.66 | 14.89 | 238,795 | +0.33(+2.27%) |
Apr 28, 2020 | 14.45 | 14.74 | 14.37 | 14.56 | 133,369 | +0.32(+2.25%) |
Apr 27, 2020 | 14.11 | 14.39 | 14.11 | 14.24 | 139,406 | +0.22(+1.57%) |
Apr 24, 2020 | 14.34 | 14.35 | 13.85 | 14.02 | 112,300 | -0.32(-2.23%) |
Apr 23, 2020 | 14.51 | 14.71 | 14.26 | 14.34 | 168,702 | -0.12(-0.83%) |
Apr 22, 2020 | 14.79 | 14.82 | 14.42 | 14.46 | 232,517 | -0.11(-0.75%) |
Apr 21, 2020 | 14.18 | 14.72 | 14.18 | 14.57 | 202,752 | -0.09(-0.61%) |
Apr 20, 2020 | 14.42 | 14.88 | 14.42 | 14.66 | 176,671 | +0.01(+0.07%) |
Apr 17, 2020 | 14.79 | 14.96 | 14.59 | 14.65 | 265,400 | +0.22(+1.52%) |
Apr 16, 2020 | 14.30 | 14.56 | 14.11 | 14.43 | 246,414 | +0.14(+0.98%) |
Apr 15, 2020 | 14.35 | 14.91 | 14.24 | 14.29 | 230,955 | -0.54(-3.64%) |
Apr 14, 2020 | 15.05 | 15.09 | 14.66 | 14.83 | 194,436 | +0.06(+0.41%) |
Apr 13, 2020 | 14.93 | 15.04 | 14.63 | 14.77 | 203,057 | -0.30(-1.99%) |
Apr 09, 2020 | 14.90 | 15.09 | 14.66 | 15.07 | 312,400 | +0.42(+2.87%) |
Apr 08, 2020 | 14.44 | 14.84 | 14.44 | 14.65 | 253,701 | +0.36(+2.52%) |
Apr 07, 2020 | 14.50 | 14.68 | 14.27 | 14.29 | 245,538 | +0.04(+0.28%) |
Apr 06, 2020 | 14.25 | 14.45 | 14.09 | 14.25 | 353,113 | +0.42(+3.04%) |
Apr 03, 2020 | 14.00 | 14.23 | 13.61 | 13.83 | 317,800 | -0.36(-2.54%) |
Apr 02, 2020 | 13.82 | 14.31 | 13.75 | 14.19 | 355,322 | +0.33(+2.38%) |
Apr 01, 2020 | 13.92 | 14.60 | 13.78 | 13.86 | 285,512 | -0.54(-3.75%) |
Mar 31, 2020 | 14.70 | 14.81 | 14.25 | 14.40 | 336,253 | -0.37(-2.51%) |
Mar 30, 2020 | 14.13 | 14.77 | 13.72 | 14.77 | 278,850 | +0.87(+6.26%) |
Mar 27, 2020 | 14.58 | 14.98 | 13.79 | 13.90 | 293,200 | -1.13(-7.52%) |
Mar 26, 2020 | 14.34 | 15.11 | 14.34 | 15.03 | 283,342 | +0.73(+5.10%) |
Mar 25, 2020 | 14.08 | 14.59 | 13.64 | 14.30 | 322,740 | +0.17(+1.20%) |
Mar 24, 2020 | 13.87 | 14.18 | 13.55 | 14.13 | 397,180 | +0.61(+4.51%) |
Mar 23, 2020 | 13.26 | 13.53 | 12.81 | 13.52 | 513,924 | +0.19(+1.43%) |
Mar 20, 2020 | 13.50 | 13.78 | 13.09 | 13.33 | 519,500 | -0.11(-0.82%) |
Mar 19, 2020 | 12.41 | 13.76 | 12.00 | 13.44 | 486,130 | +0.90(+7.18%) |
Mar 18, 2020 | 12.69 | 13.30 | 12.08 | 12.54 | 411,572 | -0.83(-6.21%) |
Mar 17, 2020 | 12.55 | 13.41 | 12.55 | 13.37 | 496,962 | +1.01(+8.17%) |
Mar 16, 2020 | 12.52 | 13.05 | 12.18 | 12.36 | 427,637 | -1.18(-8.71%) |
Mar 13, 2020 | 13.42 | 13.72 | 13.06 | 13.54 | 397,800 | +0.55(+4.23%) |
Mar 12, 2020 | 13.44 | 14.09 | 12.88 | 12.99 | 430,867 | -1.26(-8.84%) |
Mar 11, 2020 | 14.70 | 14.81 | 14.14 | 14.25 | 274,830 | -0.75(-5.00%) |
Mar 10, 2020 | 14.74 | 15.23 | 14.28 | 15.00 | 327,949 | +0.58(+4.02%) |
Mar 09, 2020 | 15.08 | 15.25 | 14.38 | 14.42 | 353,491 | -1.26(-8.04%) |
Mar 06, 2020 | 15.53 | 15.77 | 15.28 | 15.68 | 264,400 | -0.35(-2.18%) |
Mar 05, 2020 | 16.15 | 16.28 | 15.92 | 16.03 | 251,093 | -0.42(-2.55%) |
Mar 04, 2020 | 16.12 | 16.48 | 15.99 | 16.45 | 195,501 | +0.41(+2.56%) |
Mar 03, 2020 | 16.26 | 16.57 | 15.91 | 16.04 | 205,561 | -0.20(-1.23%) |