Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.92 | 14.92 | 14.76 | 14.91 | 3,756,602 | +0.00(+0.00%) |
May 28, 2020 | 14.96 | 14.96 | 14.85 | 14.91 | 1,560,579 | +0.02(+0.11%) |
May 27, 2020 | 14.85 | 14.95 | 14.80 | 14.89 | 1,859,079 | +0.10(+0.65%) |
May 26, 2020 | 14.74 | 14.86 | 14.72 | 14.79 | 3,527,892 | +0.10(+0.66%) |
May 22, 2020 | 14.62 | 14.72 | 14.62 | 14.70 | 1,736,016 | +0.05(+0.33%) |
May 21, 2020 | 14.70 | 14.72 | 14.63 | 14.65 | 1,657,335 | -0.03(-0.20%) |
May 20, 2020 | 14.55 | 14.71 | 14.55 | 14.68 | 6,961,217 | +0.17(+1.16%) |
May 19, 2020 | 14.51 | 14.60 | 14.47 | 14.51 | 3,139,135 | +0.02(+0.11%) |
May 18, 2020 | 14.38 | 14.54 | 14.37 | 14.49 | 1,531,528 | +0.14(+1.01%) |
May 15, 2020 | 14.32 | 14.35 | 14.28 | 14.35 | 1,635,826 | +0.02(+0.11%) |
May 14, 2020 | 14.32 | 14.40 | 14.19 | 14.33 | 2,298,061 | -0.03(-0.22%) |
May 13, 2020 | 14.51 | 14.55 | 14.32 | 14.36 | 3,285,470 | -0.14(-1.00%) |
May 12, 2020 | 14.60 | 14.60 | 14.44 | 14.51 | 2,059,886 | -0.06(-0.39%) |
May 11, 2020 | 14.57 | 14.59 | 14.49 | 14.56 | 3,066,187 | -0.02(-0.17%) |
May 08, 2020 | 14.59 | 14.60 | 14.50 | 14.59 | 1,646,395 | +0.05(+0.33%) |
May 07, 2020 | 14.40 | 14.57 | 14.40 | 14.54 | 2,361,223 | +0.20(+1.40%) |
May 06, 2020 | 14.47 | 14.47 | 14.30 | 14.34 | 2,714,605 | -0.05(-0.34%) |
May 05, 2020 | 14.42 | 14.54 | 14.36 | 14.39 | 3,741,078 | -0.01(-0.06%) |
May 04, 2020 | 14.35 | 14.40 | 14.24 | 14.40 | 2,794,063 | +0.05(+0.34%) |
May 01, 2020 | 14.36 | 14.45 | 14.28 | 14.35 | 5,057,559 | -0.07(-0.50%) |
Apr 30, 2020 | 14.51 | 14.67 | 14.40 | 14.42 | 3,536,229 | -0.03(-0.22%) |
Apr 29, 2020 | 14.36 | 14.56 | 14.28 | 14.45 | 3,225,752 | +0.18(+1.24%) |
Apr 28, 2020 | 14.44 | 14.44 | 14.24 | 14.28 | 5,629,720 | -0.06(-0.39%) |
Apr 27, 2020 | 14.30 | 14.44 | 14.20 | 14.33 | 2,114,301 | +0.04(+0.28%) |
Apr 24, 2020 | 14.28 | 14.36 | 14.09 | 14.29 | 3,341,408 | +0.06(+0.40%) |
Apr 23, 2020 | 14.28 | 14.36 | 14.22 | 14.24 | 2,000,421 | +0.03(+0.23%) |
Apr 22, 2020 | 14.14 | 14.28 | 13.89 | 14.20 | 1,942,294 | +0.35(+2.56%) |
Apr 21, 2020 | 14.29 | 14.30 | 13.85 | 13.85 | 2,820,724 | -0.44(-3.10%) |
Apr 20, 2020 | 14.40 | 14.43 | 14.24 | 14.29 | 2,520,998 | -0.18(-1.27%) |
Apr 17, 2020 | 14.38 | 14.48 | 14.25 | 14.48 | 3,494,799 | +0.26(+1.86%) |
Apr 16, 2020 | 14.26 | 14.37 | 14.10 | 14.21 | 1,970,159 | +0.00(+0.00%) |
Apr 15, 2020 | 14.35 | 14.44 | 14.16 | 14.21 | 2,595,180 | -0.22(-1.50%) |
Apr 14, 2020 | 14.19 | 14.52 | 14.19 | 14.43 | 3,085,801 | +0.26(+1.86%) |
Apr 13, 2020 | 14.38 | 14.38 | 14.03 | 14.16 | 2,978,571 | -0.21(-1.45%) |
Apr 09, 2020 | 14.20 | 14.40 | 14.02 | 14.37 | 3,316,341 | +0.49(+3.52%) |
Apr 08, 2020 | 13.72 | 13.91 | 13.66 | 13.88 | 2,923,160 | +0.24(+1.76%) |
Apr 07, 2020 | 13.45 | 13.74 | 13.40 | 13.64 | 3,466,243 | +0.37(+2.77%) |
Apr 06, 2020 | 13.23 | 13.34 | 13.12 | 13.28 | 1,352,999 | +0.32(+2.47%) |
Apr 03, 2020 | 12.65 | 13.16 | 12.65 | 12.96 | 1,866,184 | +0.04(+0.31%) |
Apr 02, 2020 | 12.85 | 13.16 | 12.79 | 12.91 | 2,046,135 | -0.22(-1.71%) |
Apr 01, 2020 | 12.94 | 13.21 | 12.54 | 13.14 | 6,112,320 | +0.02(+0.12%) |
Mar 31, 2020 | 13.52 | 13.54 | 13.11 | 13.12 | 3,898,090 | -0.32(-2.38%) |
Mar 30, 2020 | 13.40 | 13.58 | 13.11 | 13.44 | 2,929,623 | +0.21(+1.57%) |
Mar 27, 2020 | 13.68 | 13.68 | 13.01 | 13.24 | 4,085,035 | -0.61(-4.39%) |
Mar 26, 2020 | 13.00 | 13.88 | 12.91 | 13.84 | 6,733,164 | +1.07(+8.38%) |
Mar 25, 2020 | 12.21 | 13.03 | 12.06 | 12.77 | 3,818,725 | +0.56(+4.63%) |
Mar 24, 2020 | 11.60 | 12.33 | 11.50 | 12.21 | 4,128,371 | +0.97(+8.63%) |
Mar 23, 2020 | 11.33 | 11.70 | 10.66 | 11.24 | 5,883,001 | -0.10(-0.91%) |
Mar 20, 2020 | 11.69 | 12.45 | 11.06 | 11.34 | 7,086,466 | -0.29(-2.53%) |
Mar 19, 2020 | 10.02 | 12.30 | 9.894 | 11.64 | 6,234,616 | +0.82(+7.57%) |
Mar 18, 2020 | 12.31 | 12.50 | 8.272 | 10.82 | 10,634,511 | -2.00(-15.63%) |
Mar 17, 2020 | 12.65 | 13.12 | 12.51 | 12.82 | 4,779,700 | +0.14(+1.07%) |
Mar 16, 2020 | 13.20 | 13.52 | 12.67 | 12.69 | 7,250,865 | -1.38(-9.84%) |
Mar 13, 2020 | 14.21 | 14.31 | 13.84 | 14.07 | 4,619,662 | +0.02(+0.17%) |
Mar 12, 2020 | 14.71 | 14.88 | 12.09 | 14.05 | 4,697,867 | -1.20(-7.88%) |
Mar 11, 2020 | 15.10 | 15.27 | 14.97 | 15.25 | 3,712,863 | +0.07(+0.47%) |
Mar 10, 2020 | 15.21 | 15.34 | 15.10 | 15.18 | 4,311,249 | -0.04(-0.26%) |
Mar 09, 2020 | 15.30 | 15.51 | 14.37 | 15.22 | 6,340,096 | -0.41(-2.65%) |
Mar 06, 2020 | 15.80 | 15.84 | 15.56 | 15.63 | 3,209,737 | -0.25(-1.60%) |
Mar 05, 2020 | 15.88 | 15.94 | 15.85 | 15.88 | 1,984,132 | -0.06(-0.40%) |
Mar 04, 2020 | 15.89 | 15.95 | 15.84 | 15.95 | 2,250,742 | +0.19(+1.21%) |
Mar 03, 2020 | 15.81 | 15.93 | 15.75 | 15.76 | 2,886,096 | +0.02(+0.15%) |