Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.06 | 15.06 | 14.90 | 14.99 | 67,106 | -0.04(-0.27%) |
May 28, 2020 | 15.05 | 15.11 | 14.94 | 15.03 | 60,948 | +0.06(+0.43%) |
May 27, 2020 | 15.03 | 15.03 | 14.96 | 14.97 | 60,450 | +0.05(+0.33%) |
May 26, 2020 | 14.81 | 14.97 | 14.81 | 14.92 | 140,324 | +0.13(+0.88%) |
May 22, 2020 | 14.72 | 14.85 | 14.72 | 14.79 | 29,674 | -0.02(-0.11%) |
May 21, 2020 | 14.78 | 14.84 | 14.72 | 14.81 | 62,952 | -0.03(-0.19%) |
May 20, 2020 | 14.71 | 14.83 | 14.71 | 14.83 | 54,815 | +0.12(+0.83%) |
May 19, 2020 | 14.62 | 14.75 | 14.62 | 14.71 | 221,169 | +0.06(+0.44%) |
May 18, 2020 | 14.61 | 14.70 | 14.57 | 14.65 | 129,918 | +0.01(+0.06%) |
May 15, 2020 | 14.58 | 15.01 | 14.58 | 14.64 | 101,151 | -0.05(-0.33%) |
May 14, 2020 | 14.62 | 14.73 | 14.58 | 14.69 | 151,646 | -0.01(-0.05%) |
May 13, 2020 | 14.73 | 14.73 | 14.63 | 14.70 | 46,714 | -0.02(-0.11%) |
May 12, 2020 | 14.63 | 14.72 | 14.57 | 14.71 | 51,212 | +0.08(+0.55%) |
May 11, 2020 | 14.57 | 14.69 | 14.56 | 14.63 | 120,715 | -0.03(-0.22%) |
May 08, 2020 | 14.54 | 14.70 | 14.54 | 14.66 | 126,346 | +0.06(+0.44%) |
May 07, 2020 | 14.61 | 14.64 | 14.52 | 14.60 | 127,875 | +0.05(+0.33%) |
May 06, 2020 | 14.58 | 14.61 | 14.49 | 14.55 | 63,984 | +0.06(+0.39%) |
May 05, 2020 | 14.59 | 14.59 | 14.49 | 14.49 | 42,620 | -0.04(-0.28%) |
May 04, 2020 | 14.49 | 14.58 | 14.47 | 14.53 | 191,734 | +0.01(+0.06%) |
May 01, 2020 | 14.57 | 14.57 | 14.41 | 14.53 | 109,179 | -0.02(-0.17%) |
Apr 30, 2020 | 14.59 | 14.61 | 14.49 | 14.55 | 450,475 | +0.02(+0.17%) |
Apr 29, 2020 | 14.53 | 14.57 | 14.44 | 14.53 | 121,127 | +0.11(+0.79%) |
Apr 28, 2020 | 14.49 | 14.49 | 14.35 | 14.41 | 94,793 | +0.09(+0.62%) |
Apr 27, 2020 | 14.37 | 14.44 | 14.28 | 14.32 | 154,598 | -0.06(-0.45%) |
Apr 24, 2020 | 14.32 | 14.53 | 14.32 | 14.39 | 44,091 | +0.06(+0.40%) |
Apr 23, 2020 | 14.44 | 14.44 | 14.30 | 14.33 | 123,735 | +0.00(+0.03%) |
Apr 22, 2020 | 14.40 | 14.40 | 14.21 | 14.33 | 280,160 | +0.05(+0.37%) |
Apr 21, 2020 | 14.42 | 14.44 | 14.24 | 14.27 | 30,114 | -0.25(-1.75%) |
Apr 20, 2020 | 14.40 | 14.54 | 14.40 | 14.53 | 70,287 | +0.02(+0.14%) |
Apr 17, 2020 | 14.77 | 14.77 | 14.45 | 14.51 | 223,675 | +0.02(+0.17%) |
Apr 16, 2020 | 14.42 | 14.58 | 14.42 | 14.49 | 57,287 | +0.03(+0.22%) |
Apr 15, 2020 | 14.56 | 14.61 | 14.42 | 14.45 | 398,717 | -0.13(-0.88%) |
Apr 14, 2020 | 14.49 | 14.65 | 14.45 | 14.58 | 87,483 | +0.33(+2.31%) |
Apr 13, 2020 | 14.42 | 14.42 | 14.20 | 14.25 | 138,152 | -0.08(-0.56%) |
Apr 09, 2020 | 14.02 | 14.49 | 14.02 | 14.33 | 117,554 | +0.28(+2.00%) |
Apr 08, 2020 | 13.99 | 14.06 | 13.81 | 14.05 | 183,493 | +0.15(+1.10%) |
Apr 07, 2020 | 13.69 | 14.12 | 13.66 | 13.90 | 119,684 | +0.33(+2.43%) |
Apr 06, 2020 | 13.66 | 13.66 | 13.36 | 13.57 | 157,277 | +0.13(+0.96%) |
Apr 03, 2020 | 13.53 | 13.53 | 13.37 | 13.44 | 30,817 | -0.14(-1.07%) |
Apr 02, 2020 | 13.70 | 13.70 | 13.30 | 13.58 | 99,322 | +0.38(+2.86%) |
Apr 01, 2020 | 13.65 | 13.65 | 13.21 | 13.21 | 122,967 | -0.40(-2.96%) |
Mar 31, 2020 | 13.65 | 13.73 | 13.43 | 13.61 | 75,491 | +0.05(+0.36%) |
Mar 30, 2020 | 13.28 | 13.67 | 13.28 | 13.56 | 250,651 | +0.15(+1.14%) |
Mar 27, 2020 | 13.72 | 13.72 | 13.21 | 13.41 | 242,315 | -0.15(-1.13%) |
Mar 26, 2020 | 13.58 | 13.58 | 12.97 | 13.56 | 664,315 | +0.77(+6.02%) |
Mar 25, 2020 | 12.69 | 13.05 | 12.29 | 12.79 | 208,245 | +0.62(+5.13%) |
Mar 24, 2020 | 11.49 | 12.44 | 11.49 | 12.17 | 463,712 | +0.32(+2.70%) |
Mar 23, 2020 | 11.76 | 12.01 | 11.50 | 11.85 | 309,481 | -0.05(-0.40%) |
Mar 20, 2020 | 12.01 | 12.56 | 11.80 | 11.89 | 438,919 | -1.09(-8.38%) |
Mar 19, 2020 | 12.01 | 12.98 | 11.44 | 12.98 | 432,791 | +0.98(+8.13%) |
Mar 18, 2020 | 12.93 | 13.21 | 11.28 | 12.01 | 313,457 | -1.44(-10.71%) |
Mar 17, 2020 | 13.69 | 14.02 | 13.41 | 13.45 | 468,015 | -0.80(-5.62%) |
Mar 16, 2020 | 14.26 | 14.65 | 14.09 | 14.25 | 251,635 | -0.64(-4.30%) |
Mar 13, 2020 | 14.88 | 15.12 | 14.63 | 14.89 | 401,687 | +0.22(+1.47%) |
Mar 12, 2020 | 15.21 | 15.24 | 14.51 | 14.67 | 223,749 | -0.62(-4.08%) |
Mar 11, 2020 | 15.55 | 15.55 | 15.25 | 15.30 | 212,047 | -0.24(-1.55%) |
Mar 10, 2020 | 15.51 | 15.54 | 15.29 | 15.54 | 264,929 | -0.02(-0.15%) |
Mar 09, 2020 | 15.56 | 15.81 | 15.47 | 15.56 | 89,585 | -0.34(-2.11%) |
Mar 06, 2020 | 15.90 | 15.91 | 15.78 | 15.90 | 88,708 | -0.10(-0.60%) |
Mar 05, 2020 | 15.99 | 16.04 | 15.98 | 15.99 | 55,155 | -0.08(-0.47%) |
Mar 04, 2020 | 16.09 | 16.11 | 16.02 | 16.07 | 144,566 | +0.05(+0.32%) |
Mar 03, 2020 | 15.97 | 16.08 | 15.95 | 16.02 | 229,082 | +0.07(+0.45%) |