Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.96 | 16.02 | 15.68 | 15.93 | 1,107,565 | +0.38(+2.43%) |
May 28, 2020 | 15.59 | 15.75 | 15.53 | 15.55 | 1,200,280 | +0.35(+2.30%) |
May 27, 2020 | 15.25 | 15.25 | 15.01 | 15.21 | 554,850 | +0.03(+0.18%) |
May 26, 2020 | 15.30 | 15.39 | 15.14 | 15.18 | 821,408 | +0.69(+4.76%) |
May 22, 2020 | 14.69 | 14.69 | 14.45 | 14.49 | 723,709 | -0.33(-2.24%) |
May 21, 2020 | 14.93 | 14.97 | 14.75 | 14.82 | 1,117,049 | -0.15(-0.98%) |
May 20, 2020 | 14.97 | 15.03 | 14.91 | 14.97 | 398,992 | +0.20(+1.37%) |
May 19, 2020 | 14.86 | 14.96 | 14.76 | 14.76 | 330,847 | -0.17(-1.11%) |
May 18, 2020 | 14.70 | 15.00 | 14.70 | 14.93 | 995,552 | +0.54(+3.77%) |
May 15, 2020 | 14.37 | 14.39 | 14.25 | 14.39 | 846,591 | -0.30(-2.07%) |
May 14, 2020 | 14.36 | 14.73 | 14.22 | 14.69 | 1,143,205 | -0.06(-0.44%) |
May 13, 2020 | 14.93 | 14.93 | 14.61 | 14.75 | 623,508 | -0.07(-0.50%) |
May 12, 2020 | 15.09 | 15.14 | 14.83 | 14.83 | 610,003 | -0.33(-2.19%) |
May 11, 2020 | 15.10 | 15.25 | 15.05 | 15.16 | 413,560 | +0.06(+0.43%) |
May 08, 2020 | 15.02 | 15.23 | 14.93 | 15.09 | 582,574 | +0.21(+1.42%) |
May 07, 2020 | 14.81 | 14.93 | 14.74 | 14.88 | 1,360,219 | +0.27(+1.83%) |
May 06, 2020 | 14.80 | 14.84 | 14.57 | 14.62 | 398,148 | -0.10(-0.69%) |
May 05, 2020 | 14.92 | 15.02 | 14.71 | 14.72 | 919,776 | -0.02(-0.13%) |
May 04, 2020 | 14.62 | 14.76 | 14.58 | 14.74 | 480,283 | +0.42(+2.96%) |
May 01, 2020 | 14.61 | 14.66 | 14.26 | 14.31 | 440,570 | -0.68(-4.54%) |
Apr 30, 2020 | 15.21 | 15.41 | 14.87 | 14.99 | 741,533 | +0.12(+0.80%) |
Apr 29, 2020 | 14.48 | 14.89 | 14.48 | 14.87 | 794,099 | +0.66(+4.66%) |
Apr 28, 2020 | 14.43 | 14.44 | 14.11 | 14.21 | 749,924 | +0.00(+0.00%) |
Apr 27, 2020 | 13.98 | 14.28 | 13.98 | 14.21 | 629,410 | +0.29(+2.12%) |
Apr 24, 2020 | 13.93 | 13.93 | 13.79 | 13.92 | 596,590 | -0.25(-1.75%) |
Apr 23, 2020 | 14.15 | 14.49 | 14.15 | 14.16 | 856,252 | +0.18(+1.32%) |
Apr 22, 2020 | 14.17 | 14.17 | 13.96 | 13.98 | 496,682 | +0.43(+3.19%) |
Apr 21, 2020 | 13.68 | 13.70 | 13.51 | 13.55 | 845,411 | -0.45(-3.22%) |
Apr 20, 2020 | 14.16 | 14.27 | 13.97 | 14.00 | 582,337 | -0.42(-2.94%) |
Apr 17, 2020 | 14.39 | 14.57 | 14.24 | 14.42 | 480,879 | +0.89(+6.60%) |
Apr 16, 2020 | 13.86 | 13.87 | 13.47 | 13.53 | 833,872 | -0.53(-3.80%) |
Apr 15, 2020 | 14.17 | 14.17 | 14.02 | 14.06 | 530,270 | -0.54(-3.72%) |
Apr 14, 2020 | 14.67 | 14.82 | 14.51 | 14.61 | 550,395 | +0.48(+3.39%) |
Apr 13, 2020 | 14.29 | 14.29 | 14.04 | 14.13 | 1,294,434 | -0.03(-0.19%) |
Apr 09, 2020 | 14.28 | 14.54 | 14.12 | 14.16 | 895,483 | +0.06(+0.39%) |
Apr 08, 2020 | 14.00 | 14.16 | 13.82 | 14.10 | 755,917 | -0.15(-1.03%) |
Apr 07, 2020 | 14.79 | 14.87 | 14.22 | 14.25 | 1,528,367 | -0.08(-0.58%) |
Apr 06, 2020 | 14.11 | 14.47 | 14.11 | 14.33 | 1,635,569 | +1.47(+11.45%) |
Apr 03, 2020 | 13.47 | 13.58 | 12.77 | 12.86 | 2,268,369 | -0.38(-2.85%) |
Apr 02, 2020 | 12.96 | 13.24 | 12.90 | 13.24 | 1,469,945 | +0.69(+5.50%) |
Apr 01, 2020 | 12.87 | 12.87 | 12.53 | 12.54 | 1,324,236 | -1.01(-7.47%) |
Mar 31, 2020 | 13.53 | 13.74 | 13.40 | 13.56 | 1,017,163 | +0.32(+2.43%) |
Mar 30, 2020 | 13.34 | 13.36 | 12.97 | 13.24 | 1,259,576 | +0.04(+0.28%) |
Mar 27, 2020 | 13.47 | 13.60 | 13.16 | 13.20 | 1,949,050 | -0.75(-5.35%) |
Mar 26, 2020 | 13.25 | 13.95 | 13.25 | 13.94 | 1,570,358 | +1.78(+14.60%) |
Mar 25, 2020 | 11.83 | 12.30 | 11.77 | 12.17 | 2,421,194 | +0.49(+4.18%) |
Mar 24, 2020 | 11.30 | 11.68 | 11.27 | 11.68 | 1,499,409 | +0.70(+6.37%) |
Mar 23, 2020 | 11.45 | 11.45 | 10.96 | 10.98 | 1,285,249 | -0.89(-7.52%) |
Mar 20, 2020 | 12.23 | 12.38 | 11.74 | 11.87 | 3,413,201 | -0.37(-3.01%) |
Mar 19, 2020 | 12.12 | 12.43 | 11.97 | 12.24 | 1,280,957 | -1.03(-7.77%) |
Mar 18, 2020 | 13.42 | 13.94 | 12.90 | 13.27 | 869,335 | -1.55(-10.43%) |
Mar 17, 2020 | 14.35 | 14.82 | 14.03 | 14.82 | 1,411,789 | +0.55(+3.87%) |
Mar 16, 2020 | 14.67 | 15.25 | 14.17 | 14.27 | 1,406,901 | -2.36(-14.17%) |
Mar 13, 2020 | 17.29 | 17.64 | 15.80 | 16.62 | 1,844,313 | +1.14(+7.37%) |
Mar 12, 2020 | 16.36 | 16.55 | 15.30 | 15.48 | 1,710,851 | -2.33(-13.07%) |
Mar 11, 2020 | 18.16 | 18.31 | 17.79 | 17.81 | 2,049,032 | -1.20(-6.30%) |
Mar 10, 2020 | 18.57 | 19.01 | 18.46 | 19.01 | 997,286 | +1.15(+6.44%) |
Mar 09, 2020 | 17.79 | 18.26 | 17.53 | 17.86 | 1,279,371 | -1.74(-8.88%) |
Mar 06, 2020 | 19.56 | 19.62 | 19.33 | 19.60 | 1,773,582 | -0.52(-2.56%) |
Mar 05, 2020 | 20.41 | 20.63 | 20.04 | 20.11 | 1,592,262 | -0.75(-3.57%) |
Mar 04, 2020 | 20.98 | 21.07 | 20.78 | 20.86 | 923,354 | +0.43(+2.12%) |
Mar 03, 2020 | 20.17 | 20.98 | 20.17 | 20.42 | 2,461,714 | +0.41(+2.02%) |