Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.63 | 15.70 | 15.56 | 15.70 | 22,978 | -0.03(-0.18%) |
May 28, 2020 | 15.74 | 15.87 | 15.73 | 15.73 | 2,162 | +0.10(+0.65%) |
May 27, 2020 | 15.59 | 15.64 | 15.50 | 15.63 | 27,804 | +0.21(+1.38%) |
May 26, 2020 | 15.49 | 15.49 | 15.41 | 15.41 | 5,070 | +0.45(+3.04%) |
May 22, 2020 | 14.98 | 14.98 | 14.94 | 14.96 | 4,524 | -0.11(-0.75%) |
May 21, 2020 | 15.16 | 15.16 | 15.05 | 15.07 | 16,392 | -0.15(-0.97%) |
May 20, 2020 | 15.24 | 15.28 | 15.20 | 15.22 | 43,303 | +0.23(+1.56%) |
May 19, 2020 | 14.99 | 14.99 | 14.99 | 14.99 | 14 | -0.19(-1.28%) |
May 18, 2020 | 15.00 | 15.18 | 15.00 | 15.18 | 45,653 | +0.53(+3.62%) |
May 15, 2020 | 14.68 | 14.68 | 14.60 | 14.65 | 357 | -0.07(-0.50%) |
May 14, 2020 | 14.48 | 14.72 | 14.43 | 14.72 | 10,370 | -0.03(-0.21%) |
May 13, 2020 | 14.95 | 14.97 | 14.71 | 14.76 | 41,967 | -0.22(-1.45%) |
May 12, 2020 | 15.10 | 15.10 | 14.97 | 14.97 | 29,460 | -0.15(-0.98%) |
May 11, 2020 | 15.08 | 15.12 | 15.05 | 15.12 | 10,685 | -0.03(-0.18%) |
May 08, 2020 | 15.19 | 15.21 | 15.15 | 15.15 | 41,671 | +0.20(+1.36%) |
May 07, 2020 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | +0.13(+0.85%) |
May 06, 2020 | 15.03 | 15.03 | 14.82 | 14.82 | 5,520 | -0.09(-0.60%) |
May 05, 2020 | 15.02 | 15.02 | 14.91 | 14.91 | 18,935 | +0.02(+0.16%) |
May 04, 2020 | 14.75 | 14.88 | 14.74 | 14.88 | 35,944 | +0.08(+0.51%) |
May 01, 2020 | 14.80 | 14.81 | 14.78 | 14.81 | 1,190 | -0.43(-2.79%) |
Apr 30, 2020 | 15.34 | 15.37 | 15.18 | 15.23 | 33,944 | -0.27(-1.77%) |
Apr 29, 2020 | 15.40 | 15.54 | 15.40 | 15.51 | 19,461 | +0.42(+2.79%) |
Apr 28, 2020 | 15.19 | 15.19 | 15.09 | 15.09 | 5,299 | +0.17(+1.13%) |
Apr 27, 2020 | 14.84 | 14.94 | 14.84 | 14.92 | 7,284 | +0.20(+1.37%) |
Apr 24, 2020 | 14.63 | 14.72 | 14.63 | 14.72 | 6,072 | +0.13(+0.91%) |
Apr 23, 2020 | 14.74 | 14.81 | 14.56 | 14.58 | 279,973 | +0.04(+0.25%) |
Apr 22, 2020 | 14.53 | 14.55 | 14.51 | 14.55 | 59,665 | +0.28(+1.98%) |
Apr 21, 2020 | 14.35 | 14.35 | 14.24 | 14.26 | 45,294 | -0.31(-2.11%) |
Apr 20, 2020 | 14.72 | 14.77 | 14.57 | 14.57 | 3,715 | -0.25(-1.72%) |
Apr 17, 2020 | 14.73 | 14.83 | 14.68 | 14.83 | 46,314 | +0.35(+2.39%) |
Apr 16, 2020 | 14.48 | 14.53 | 14.40 | 14.48 | 8,075 | +0.03(+0.24%) |
Apr 15, 2020 | 14.43 | 14.54 | 14.40 | 14.45 | 68,893 | -0.46(-3.05%) |
Apr 14, 2020 | 14.96 | 14.96 | 14.84 | 14.90 | 30,267 | +0.20(+1.33%) |
Apr 13, 2020 | 14.65 | 14.72 | 14.62 | 14.70 | 25,692 | -0.09(-0.63%) |
Apr 09, 2020 | 14.84 | 14.88 | 14.74 | 14.80 | 42,742 | +0.21(+1.43%) |
Apr 08, 2020 | 14.40 | 14.59 | 14.35 | 14.59 | 25,842 | +0.18(+1.24%) |
Apr 07, 2020 | 14.61 | 14.67 | 14.41 | 14.41 | 62,961 | +0.05(+0.36%) |
Apr 06, 2020 | 14.19 | 14.36 | 14.09 | 14.36 | 3,376 | +0.65(+4.77%) |
Apr 03, 2020 | 13.80 | 13.80 | 13.59 | 13.71 | 15,477 | -0.33(-2.33%) |
Apr 02, 2020 | 13.86 | 14.04 | 13.83 | 14.03 | 16,899 | +0.33(+2.41%) |
Apr 01, 2020 | 13.92 | 13.92 | 13.70 | 13.70 | 18,351 | -0.49(-3.47%) |
Mar 31, 2020 | 14.38 | 14.38 | 14.17 | 14.19 | 13,865 | +0.02(+0.14%) |
Mar 30, 2020 | 13.94 | 14.17 | 13.93 | 14.17 | 4,882 | +0.27(+1.94%) |
Mar 27, 2020 | 13.90 | 14.03 | 13.90 | 13.90 | 4,881 | -0.53(-3.67%) |
Mar 26, 2020 | 13.93 | 14.43 | 13.93 | 14.43 | 34,301 | +0.55(+3.96%) |
Mar 25, 2020 | 13.67 | 14.09 | 13.63 | 13.88 | 8,767 | +0.52(+3.86%) |
Mar 24, 2020 | 13.14 | 13.44 | 13.14 | 13.37 | 8,715 | +0.90(+7.24%) |
Mar 23, 2020 | 12.50 | 12.60 | 12.46 | 12.46 | 8,446 | -0.25(-1.97%) |
Mar 20, 2020 | 13.27 | 13.27 | 12.72 | 12.72 | 182,995 | -0.18(-1.36%) |
Mar 19, 2020 | 12.71 | 12.96 | 12.71 | 12.89 | 6,707 | +0.14(+1.08%) |
Mar 18, 2020 | 12.88 | 13.14 | 12.47 | 12.75 | 192,408 | -0.81(-5.99%) |
Mar 17, 2020 | 13.21 | 13.57 | 13.11 | 13.57 | 19,940 | +0.48(+3.68%) |
Mar 16, 2020 | 13.46 | 13.47 | 13.08 | 13.08 | 63,308 | -1.54(-10.51%) |
Mar 13, 2020 | 14.44 | 14.62 | 14.36 | 14.62 | 19,840 | +0.73(+5.23%) |
Mar 12, 2020 | 14.30 | 14.30 | 13.69 | 13.89 | 6,100 | -1.57(-10.13%) |
Mar 11, 2020 | 15.75 | 15.75 | 15.38 | 15.46 | 4,802 | -0.74(-4.59%) |
Mar 10, 2020 | 16.20 | 16.21 | 15.88 | 16.20 | 9,963 | +0.49(+3.11%) |
Mar 09, 2020 | 15.92 | 16.09 | 15.67 | 15.72 | 15,772 | -1.27(-7.47%) |
Mar 06, 2020 | 16.96 | 16.98 | 16.87 | 16.98 | 26,814 | -0.23(-1.31%) |
Mar 05, 2020 | 17.36 | 17.41 | 17.19 | 17.21 | 26,730 | -0.49(-2.77%) |
Mar 04, 2020 | 17.51 | 17.70 | 17.51 | 17.70 | 55,364 | +0.47(+2.71%) |
Mar 03, 2020 | 17.47 | 17.59 | 17.18 | 17.23 | 35,880 | -0.09(-0.51%) |