Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.26 | 14.31 | 14.03 | 14.26 | 566,360 | -0.31(-2.15%) |
May 28, 2020 | 14.63 | 14.74 | 14.10 | 14.57 | 364,039 | +0.01(+0.05%) |
May 27, 2020 | 14.72 | 14.75 | 14.45 | 14.56 | 576,203 | +0.40(+2.82%) |
May 26, 2020 | 14.22 | 14.28 | 14.13 | 14.16 | 434,945 | +0.04(+0.28%) |
May 22, 2020 | 14.16 | 14.16 | 13.80 | 14.13 | 418,037 | +0.05(+0.39%) |
May 21, 2020 | 14.33 | 14.39 | 14.01 | 14.07 | 333,393 | -0.38(-2.60%) |
May 20, 2020 | 14.21 | 14.52 | 14.21 | 14.45 | 408,292 | +0.31(+2.22%) |
May 19, 2020 | 14.45 | 14.45 | 13.81 | 14.13 | 889,333 | -0.55(-3.73%) |
May 18, 2020 | 14.52 | 14.83 | 14.44 | 14.68 | 502,770 | +1.05(+7.67%) |
May 15, 2020 | 13.78 | 14.10 | 13.61 | 13.64 | 235,491 | -0.01(-0.11%) |
May 14, 2020 | 13.47 | 13.78 | 13.28 | 13.65 | 295,288 | -0.04(-0.27%) |
May 13, 2020 | 13.98 | 13.98 | 13.53 | 13.69 | 269,885 | -0.14(-1.02%) |
May 12, 2020 | 14.11 | 14.18 | 13.83 | 13.83 | 404,741 | +0.05(+0.38%) |
May 11, 2020 | 13.84 | 14.53 | 13.71 | 13.78 | 472,160 | -0.27(-1.90%) |
May 08, 2020 | 13.80 | 14.09 | 13.75 | 14.04 | 301,063 | +0.54(+4.02%) |
May 07, 2020 | 13.58 | 13.73 | 13.47 | 13.50 | 502,639 | -0.02(-0.16%) |
May 06, 2020 | 13.74 | 13.76 | 13.44 | 13.52 | 180,804 | -0.25(-1.83%) |
May 05, 2020 | 13.93 | 14.11 | 13.71 | 13.78 | 296,544 | +0.29(+2.15%) |
May 04, 2020 | 13.47 | 13.64 | 13.20 | 13.49 | 403,568 | +0.04(+0.33%) |
May 01, 2020 | 13.62 | 14.08 | 13.29 | 13.44 | 306,045 | -0.51(-3.62%) |
Apr 30, 2020 | 14.12 | 14.19 | 13.87 | 13.95 | 881,521 | -0.52(-3.59%) |
Apr 29, 2020 | 14.36 | 14.52 | 14.30 | 14.47 | 306,720 | +0.62(+4.51%) |
Apr 28, 2020 | 13.97 | 14.03 | 13.71 | 13.84 | 260,107 | +0.10(+0.70%) |
Apr 27, 2020 | 13.25 | 13.81 | 13.23 | 13.75 | 784,409 | +0.38(+2.83%) |
Apr 24, 2020 | 13.61 | 13.61 | 13.14 | 13.37 | 1,529,551 | -0.19(-1.37%) |
Apr 23, 2020 | 13.58 | 13.81 | 13.39 | 13.55 | 440,439 | +0.03(+0.22%) |
Apr 22, 2020 | 13.37 | 13.60 | 13.19 | 13.52 | 296,120 | +0.47(+3.58%) |
Apr 21, 2020 | 12.78 | 13.12 | 12.78 | 13.06 | 570,023 | -0.42(-3.14%) |
Apr 20, 2020 | 13.38 | 13.90 | 13.34 | 13.48 | 484,398 | -0.60(-4.27%) |
Apr 17, 2020 | 13.75 | 14.18 | 13.73 | 14.08 | 344,014 | +0.53(+3.89%) |
Apr 16, 2020 | 13.83 | 13.87 | 13.43 | 13.55 | 372,556 | -0.39(-2.82%) |
Apr 15, 2020 | 14.13 | 14.16 | 13.83 | 13.95 | 374,324 | -0.99(-6.61%) |
Apr 14, 2020 | 15.23 | 15.28 | 14.61 | 14.94 | 870,704 | -0.11(-0.74%) |
Apr 13, 2020 | 15.16 | 15.22 | 14.85 | 15.05 | 351,743 | +0.04(+0.30%) |
Apr 09, 2020 | 15.28 | 15.58 | 14.65 | 15.00 | 709,437 | -0.08(-0.54%) |
Apr 08, 2020 | 15.00 | 15.14 | 14.81 | 15.08 | 383,110 | +0.07(+0.50%) |
Apr 07, 2020 | 15.46 | 16.08 | 14.53 | 15.01 | 816,041 | -0.56(-3.62%) |
Apr 06, 2020 | 14.90 | 15.57 | 13.41 | 15.57 | 547,112 | +0.56(+3.71%) |
Apr 03, 2020 | 15.21 | 15.46 | 14.65 | 15.02 | 522,821 | -1.00(-6.26%) |
Apr 02, 2020 | 15.63 | 16.25 | 15.49 | 16.02 | 470,209 | +1.19(+8.01%) |
Apr 01, 2020 | 15.17 | 15.31 | 14.67 | 14.83 | 434,115 | +0.11(+0.76%) |
Mar 31, 2020 | 14.65 | 15.72 | 14.52 | 14.72 | 636,052 | +0.51(+3.55%) |
Mar 30, 2020 | 13.57 | 14.27 | 13.49 | 14.22 | 788,450 | +0.83(+6.22%) |
Mar 27, 2020 | 13.42 | 13.59 | 13.27 | 13.38 | 480,543 | -0.88(-6.19%) |
Mar 26, 2020 | 13.88 | 14.30 | 13.87 | 14.27 | 389,841 | +0.36(+2.56%) |
Mar 25, 2020 | 13.75 | 14.13 | 13.33 | 13.91 | 980,728 | +0.69(+5.22%) |
Mar 24, 2020 | 12.57 | 13.47 | 12.38 | 13.22 | 640,346 | +1.57(+13.52%) |
Mar 23, 2020 | 11.55 | 11.90 | 11.36 | 11.65 | 695,791 | -0.07(-0.57%) |
Mar 20, 2020 | 11.27 | 11.71 | 11.16 | 11.71 | 905,074 | +0.53(+4.71%) |
Mar 19, 2020 | 10.88 | 11.29 | 10.64 | 11.19 | 1,727,381 | +0.49(+4.58%) |
Mar 18, 2020 | 10.85 | 11.17 | 10.36 | 10.69 | 719,002 | -0.50(-4.45%) |
Mar 17, 2020 | 10.98 | 11.57 | 10.77 | 11.19 | 1,069,319 | +0.69(+6.58%) |
Mar 16, 2020 | 10.55 | 11.16 | 8.987 | 10.50 | 1,457,403 | -1.58(-13.09%) |
Mar 13, 2020 | 12.31 | 12.33 | 11.17 | 12.08 | 1,651,538 | +1.05(+9.56%) |
Mar 12, 2020 | 12.48 | 12.51 | 10.81 | 11.03 | 1,279,138 | -2.27(-17.04%) |
Mar 11, 2020 | 13.67 | 13.81 | 13.17 | 13.29 | 1,612,754 | -0.96(-6.72%) |
Mar 10, 2020 | 14.39 | 14.44 | 13.23 | 14.25 | 1,977,019 | +1.01(+7.63%) |
Mar 09, 2020 | 13.98 | 14.27 | 13.24 | 13.24 | 1,100,928 | -3.70(-21.83%) |
Mar 06, 2020 | 17.55 | 17.64 | 16.90 | 16.94 | 1,836,808 | -1.11(-6.17%) |
Mar 05, 2020 | 18.23 | 18.33 | 17.90 | 18.06 | 758,855 | -0.45(-2.45%) |
Mar 04, 2020 | 18.47 | 18.56 | 18.28 | 18.51 | 969,173 | +0.30(+1.67%) |
Mar 03, 2020 | 18.55 | 18.89 | 18.08 | 18.20 | 900,753 | -0.38(-2.04%) |