Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.15 | 16.33 | 15.95 | 16.11 | 19,359 | -0.38(-2.32%) |
May 28, 2020 | 16.32 | 16.66 | 16.32 | 16.49 | 17,105 | +0.13(+0.81%) |
May 27, 2020 | 16.02 | 16.43 | 15.79 | 16.36 | 24,133 | +0.36(+2.28%) |
May 26, 2020 | 16.06 | 16.13 | 15.79 | 15.99 | 34,929 | +0.12(+0.73%) |
May 22, 2020 | 15.82 | 15.92 | 15.81 | 15.88 | 18,458 | +0.05(+0.34%) |
May 21, 2020 | 15.84 | 16.04 | 15.54 | 15.82 | 29,747 | -0.02(-0.11%) |
May 20, 2020 | 15.70 | 16.08 | 15.70 | 15.84 | 28,021 | +0.24(+1.54%) |
May 19, 2020 | 15.16 | 15.99 | 15.16 | 15.60 | 15,911 | -0.18(-1.13%) |
May 18, 2020 | 15.89 | 16.43 | 15.19 | 15.78 | 31,305 | +0.21(+1.37%) |
May 15, 2020 | 14.71 | 15.72 | 13.97 | 15.57 | 40,293 | +0.81(+5.48%) |
May 14, 2020 | 14.23 | 14.93 | 14.15 | 14.76 | 19,778 | +0.10(+0.67%) |
May 13, 2020 | 14.93 | 15.05 | 14.48 | 14.66 | 24,007 | +0.00(+0.00%) |
May 12, 2020 | 15.34 | 15.53 | 14.66 | 14.66 | 26,700 | -0.68(-4.40%) |
May 11, 2020 | 15.51 | 15.51 | 15.17 | 15.34 | 18,646 | -0.10(-0.63%) |
May 08, 2020 | 15.36 | 15.76 | 14.93 | 15.43 | 15,757 | +0.40(+2.66%) |
May 07, 2020 | 14.86 | 15.10 | 14.76 | 15.03 | 11,282 | +0.15(+1.01%) |
May 06, 2020 | 15.02 | 15.24 | 14.55 | 14.88 | 9,524 | -0.24(-1.59%) |
May 05, 2020 | 15.46 | 15.49 | 14.72 | 15.12 | 18,667 | -0.11(-0.70%) |
May 04, 2020 | 15.00 | 15.41 | 14.40 | 15.23 | 29,127 | +0.40(+2.70%) |
May 01, 2020 | 15.00 | 15.15 | 14.46 | 14.83 | 18,683 | -0.28(-1.82%) |
Apr 30, 2020 | 15.20 | 15.60 | 15.10 | 15.10 | 11,695 | -0.28(-1.85%) |
Apr 29, 2020 | 15.09 | 15.89 | 15.09 | 15.39 | 9,124 | +0.50(+3.34%) |
Apr 28, 2020 | 14.79 | 14.95 | 14.67 | 14.89 | 8,560 | +0.50(+3.46%) |
Apr 27, 2020 | 14.72 | 14.84 | 14.28 | 14.39 | 7,907 | -0.14(-0.98%) |
Apr 24, 2020 | 14.96 | 14.96 | 14.22 | 14.54 | 43,670 | +0.04(+0.31%) |
Apr 23, 2020 | 14.35 | 14.64 | 14.31 | 14.49 | 14,682 | +0.12(+0.80%) |
Apr 22, 2020 | 13.77 | 14.44 | 13.77 | 14.38 | 8,176 | +0.07(+0.50%) |
Apr 21, 2020 | 13.82 | 14.48 | 13.72 | 14.30 | 6,748 | +0.30(+2.16%) |
Apr 20, 2020 | 13.77 | 14.17 | 13.69 | 14.00 | 14,571 | -0.12(-0.88%) |
Apr 17, 2020 | 13.94 | 14.42 | 13.94 | 14.13 | 12,380 | +0.36(+2.58%) |
Apr 16, 2020 | 14.49 | 14.53 | 13.56 | 13.77 | 24,328 | -0.52(-3.61%) |
Apr 15, 2020 | 14.19 | 14.81 | 14.01 | 14.29 | 11,269 | -0.86(-5.69%) |
Apr 14, 2020 | 15.50 | 15.55 | 14.67 | 15.15 | 14,033 | -0.26(-1.67%) |
Apr 13, 2020 | 15.30 | 15.43 | 14.49 | 15.41 | 6,578 | -0.06(-0.40%) |
Apr 09, 2020 | 15.73 | 15.81 | 14.92 | 15.47 | 22,060 | +0.28(+1.87%) |
Apr 08, 2020 | 15.45 | 15.45 | 14.46 | 15.18 | 25,170 | +0.08(+0.53%) |
Apr 07, 2020 | 15.26 | 15.33 | 14.50 | 15.10 | 39,871 | +0.00(+0.00%) |
Apr 06, 2020 | 14.57 | 15.53 | 14.49 | 15.10 | 39,280 | +1.14(+8.14%) |
Apr 03, 2020 | 15.10 | 15.10 | 13.91 | 13.97 | 38,605 | -1.12(-7.42%) |
Apr 02, 2020 | 13.46 | 15.33 | 13.46 | 15.09 | 32,349 | +1.53(+11.27%) |
Apr 01, 2020 | 14.01 | 15.27 | 13.55 | 13.56 | 21,243 | -1.12(-7.63%) |
Mar 31, 2020 | 14.66 | 15.90 | 14.49 | 14.68 | 79,953 | -0.03(-0.18%) |
Mar 30, 2020 | 13.71 | 14.78 | 13.56 | 14.70 | 26,210 | +1.08(+7.96%) |
Mar 27, 2020 | 13.91 | 14.22 | 13.62 | 13.62 | 16,207 | -0.60(-4.19%) |
Mar 26, 2020 | 13.80 | 14.30 | 13.67 | 14.22 | 38,580 | +0.23(+1.65%) |
Mar 25, 2020 | 13.76 | 14.33 | 13.51 | 13.98 | 50,369 | +0.21(+1.55%) |
Mar 24, 2020 | 14.34 | 14.34 | 13.55 | 13.77 | 28,157 | -0.87(-5.95%) |
Mar 23, 2020 | 14.08 | 14.64 | 13.42 | 14.64 | 19,886 | +0.60(+4.30%) |
Mar 20, 2020 | 14.06 | 14.34 | 13.37 | 14.04 | 38,830 | -0.25(-1.74%) |
Mar 19, 2020 | 14.51 | 14.51 | 14.04 | 14.29 | 16,443 | -0.26(-1.77%) |
Mar 18, 2020 | 14.89 | 15.05 | 13.69 | 14.54 | 25,788 | -1.02(-6.56%) |
Mar 17, 2020 | 13.88 | 15.57 | 13.25 | 15.57 | 28,356 | +1.88(+13.77%) |
Mar 16, 2020 | 14.09 | 14.44 | 13.43 | 13.68 | 30,330 | -1.06(-7.17%) |
Mar 13, 2020 | 15.35 | 15.45 | 14.48 | 14.74 | 24,988 | +0.06(+0.42%) |
Mar 12, 2020 | 14.75 | 14.94 | 14.18 | 14.68 | 46,342 | -0.48(-3.14%) |
Mar 11, 2020 | 14.66 | 15.47 | 14.66 | 15.15 | 13,614 | +0.50(+3.43%) |
Mar 10, 2020 | 15.13 | 15.76 | 14.40 | 14.65 | 178,955 | -0.40(-2.69%) |
Mar 09, 2020 | 16.08 | 16.08 | 14.59 | 15.05 | 36,614 | -1.28(-7.82%) |
Mar 06, 2020 | 16.66 | 17.00 | 16.08 | 16.33 | 26,124 | -0.51(-3.03%) |
Mar 05, 2020 | 17.13 | 17.13 | 16.51 | 16.84 | 23,909 | -0.37(-2.15%) |
Mar 04, 2020 | 17.42 | 17.42 | 17.17 | 17.21 | 18,851 | -0.04(-0.25%) |
Mar 03, 2020 | 18.38 | 18.44 | 16.82 | 17.26 | 48,875 | -1.15(-6.26%) |