Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.93 | 15.01 | 13.47 | 14.98 | 214,649 | +0.11(+0.72%) |
May 28, 2020 | 15.19 | 15.57 | 14.87 | 14.87 | 110,853 | -0.17(-1.13%) |
May 27, 2020 | 15.04 | 15.19 | 14.60 | 15.04 | 103,654 | +0.32(+2.19%) |
May 26, 2020 | 14.63 | 15.00 | 14.18 | 14.72 | 138,541 | +0.74(+5.32%) |
May 22, 2020 | 13.95 | 14.05 | 13.80 | 13.97 | 46,745 | -0.03(-0.19%) |
May 21, 2020 | 13.67 | 14.07 | 13.67 | 14.00 | 66,053 | +0.30(+2.23%) |
May 20, 2020 | 14.08 | 14.13 | 13.41 | 13.70 | 190,289 | -0.16(-1.16%) |
May 19, 2020 | 14.01 | 14.07 | 13.26 | 13.86 | 111,333 | +0.00(+0.00%) |
May 18, 2020 | 12.86 | 13.89 | 12.86 | 13.86 | 234,849 | +1.34(+10.67%) |
May 15, 2020 | 12.15 | 13.28 | 11.91 | 12.52 | 340,048 | +0.27(+2.19%) |
May 14, 2020 | 12.59 | 12.59 | 11.63 | 12.25 | 412,510 | -0.42(-3.32%) |
May 13, 2020 | 13.39 | 13.46 | 12.32 | 12.67 | 210,217 | -0.75(-5.61%) |
May 12, 2020 | 13.67 | 14.10 | 13.22 | 13.43 | 198,057 | -0.21(-1.51%) |
May 11, 2020 | 13.82 | 14.57 | 13.35 | 13.63 | 245,462 | +0.30(+2.22%) |
May 08, 2020 | 13.42 | 13.64 | 13.10 | 13.34 | 220,785 | +0.13(+1.02%) |
May 07, 2020 | 13.44 | 13.64 | 13.12 | 13.20 | 159,839 | -0.03(-0.20%) |
May 06, 2020 | 13.06 | 13.37 | 12.82 | 13.23 | 152,779 | +0.35(+2.71%) |
May 05, 2020 | 13.10 | 13.30 | 12.83 | 12.88 | 269,547 | -0.22(-1.71%) |
May 04, 2020 | 13.22 | 13.26 | 12.90 | 13.10 | 186,918 | -0.26(-1.95%) |
May 01, 2020 | 13.39 | 13.39 | 12.97 | 13.36 | 158,644 | -0.16(-1.19%) |
Apr 30, 2020 | 13.62 | 13.67 | 13.24 | 13.53 | 154,579 | -0.22(-1.57%) |
Apr 29, 2020 | 13.42 | 13.80 | 13.13 | 13.74 | 168,774 | +0.63(+4.79%) |
Apr 28, 2020 | 13.17 | 13.32 | 12.73 | 13.11 | 127,192 | +0.00(+0.00%) |
Apr 27, 2020 | 13.16 | 13.25 | 12.65 | 13.11 | 146,981 | +0.00(+0.00%) |
Apr 24, 2020 | 13.49 | 13.49 | 12.74 | 13.11 | 213,310 | -0.34(-2.53%) |
Apr 23, 2020 | 13.16 | 13.56 | 13.04 | 13.45 | 174,414 | +0.37(+2.81%) |
Apr 22, 2020 | 12.79 | 13.10 | 12.32 | 13.09 | 128,565 | +0.58(+4.66%) |
Apr 21, 2020 | 12.29 | 12.84 | 12.10 | 12.50 | 76,086 | -0.02(-0.14%) |
Apr 20, 2020 | 12.75 | 12.75 | 12.18 | 12.52 | 153,973 | -0.39(-3.05%) |
Apr 17, 2020 | 13.22 | 13.22 | 12.61 | 12.92 | 148,380 | +0.34(+2.71%) |
Apr 16, 2020 | 12.58 | 12.58 | 12.15 | 12.58 | 116,583 | -0.03(-0.21%) |
Apr 15, 2020 | 12.65 | 12.84 | 11.89 | 12.60 | 148,396 | -0.50(-3.83%) |
Apr 14, 2020 | 12.87 | 13.25 | 12.32 | 13.10 | 145,909 | +0.30(+2.31%) |
Apr 13, 2020 | 13.47 | 13.55 | 12.56 | 12.81 | 129,586 | -0.66(-4.92%) |
Apr 09, 2020 | 13.98 | 14.20 | 13.23 | 13.47 | 114,799 | -0.26(-1.89%) |
Apr 08, 2020 | 13.77 | 14.19 | 12.94 | 13.73 | 268,372 | -0.88(-6.01%) |
Apr 07, 2020 | 14.34 | 15.38 | 13.88 | 14.61 | 378,682 | +0.27(+1.87%) |
Apr 06, 2020 | 13.06 | 14.34 | 12.84 | 14.34 | 225,415 | +0.89(+6.60%) |
Apr 03, 2020 | 13.86 | 13.88 | 13.29 | 13.45 | 102,081 | -0.45(-3.22%) |
Apr 02, 2020 | 14.12 | 14.34 | 13.77 | 13.90 | 185,479 | -0.23(-1.65%) |
Apr 01, 2020 | 14.04 | 14.48 | 13.72 | 14.14 | 143,253 | -0.53(-3.61%) |
Mar 31, 2020 | 14.51 | 14.96 | 14.13 | 14.66 | 97,535 | -0.01(-0.06%) |
Mar 30, 2020 | 14.50 | 14.88 | 13.25 | 14.67 | 128,265 | +0.17(+1.17%) |
Mar 27, 2020 | 14.42 | 14.70 | 13.70 | 14.50 | 113,684 | -0.29(-1.94%) |
Mar 26, 2020 | 14.10 | 15.06 | 13.68 | 14.79 | 147,100 | +0.76(+5.43%) |
Mar 25, 2020 | 13.44 | 14.32 | 13.00 | 14.03 | 173,316 | +0.85(+6.46%) |
Mar 24, 2020 | 13.01 | 13.44 | 12.40 | 13.18 | 106,587 | +0.68(+5.45%) |
Mar 23, 2020 | 12.77 | 13.51 | 11.60 | 12.49 | 364,732 | -0.44(-3.40%) |
Mar 20, 2020 | 12.61 | 13.10 | 11.73 | 12.93 | 346,518 | +0.43(+3.44%) |
Mar 19, 2020 | 12.13 | 13.18 | 11.19 | 12.50 | 412,875 | +0.29(+2.35%) |
Mar 18, 2020 | 11.18 | 13.79 | 11.14 | 12.22 | 482,949 | -0.03(-0.22%) |
Mar 17, 2020 | 12.93 | 12.93 | 12.10 | 12.24 | 398,758 | +0.18(+1.49%) |
Mar 16, 2020 | 9.896 | 12.86 | 9.125 | 12.06 | 510,589 | -1.19(-8.99%) |
Mar 13, 2020 | 12.15 | 13.26 | 11.45 | 13.26 | 200,704 | +1.67(+14.39%) |
Mar 12, 2020 | 12.58 | 12.70 | 10.46 | 11.59 | 564,315 | -2.03(-14.93%) |
Mar 11, 2020 | 14.85 | 15.33 | 13.01 | 13.62 | 150,586 | -1.86(-12.04%) |
Mar 10, 2020 | 14.41 | 15.72 | 13.94 | 15.49 | 134,689 | +1.60(+11.48%) |
Mar 09, 2020 | 14.90 | 15.14 | 13.71 | 13.89 | 138,662 | -2.18(-13.55%) |
Mar 06, 2020 | 16.60 | 16.78 | 15.38 | 16.07 | 194,551 | -0.98(-5.77%) |
Mar 05, 2020 | 17.60 | 17.88 | 16.96 | 17.05 | 114,657 | -1.04(-5.73%) |
Mar 04, 2020 | 18.37 | 18.81 | 17.70 | 18.09 | 83,840 | -0.12(-0.64%) |
Mar 03, 2020 | 18.05 | 18.57 | 17.52 | 18.21 | 190,687 | +0.27(+1.50%) |