Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.10 | 15.10 | 14.75 | 14.75 | 2,200 | -0.35(-2.32%) |
May 28, 2020 | 14.75 | 15.10 | 14.62 | 15.10 | 6,260 | +0.35(+2.37%) |
May 27, 2020 | 15.08 | 15.20 | 14.65 | 14.75 | 4,146 | -0.25(-1.67%) |
May 26, 2020 | 15.10 | 15.10 | 14.76 | 15.00 | 6,437 | -0.10(-0.66%) |
May 22, 2020 | 14.76 | 15.10 | 14.53 | 15.10 | 6,200 | +0.10(+0.67%) |
May 21, 2020 | 14.78 | 15.01 | 14.77 | 15.00 | 7,614 | -0.05(-0.33%) |
May 20, 2020 | 14.95 | 15.10 | 14.38 | 15.05 | 18,423 | -0.12(-0.79%) |
May 19, 2020 | 15.29 | 15.70 | 14.92 | 15.17 | 3,974 | -0.13(-0.85%) |
May 18, 2020 | 15.01 | 15.96 | 14.42 | 15.30 | 10,726 | +0.23(+1.53%) |
May 15, 2020 | 15.27 | 15.85 | 15.01 | 15.07 | 6,000 | -0.33(-2.14%) |
May 14, 2020 | 16.00 | 16.20 | 15.00 | 15.40 | 16,410 | -0.85(-5.23%) |
May 13, 2020 | 15.00 | 16.25 | 14.51 | 16.25 | 68,381 | +1.16(+7.69%) |
May 12, 2020 | 15.00 | 15.10 | 14.54 | 15.09 | 35,646 | +0.11(+0.73%) |
May 11, 2020 | 14.59 | 15.00 | 14.44 | 14.98 | 32,221 | +0.46(+3.17%) |
May 08, 2020 | 14.77 | 14.83 | 14.50 | 14.52 | 4,000 | +0.07(+0.50%) |
May 07, 2020 | 14.49 | 14.74 | 14.03 | 14.45 | 6,382 | -0.01(-0.09%) |
May 06, 2020 | 14.71 | 14.71 | 14.03 | 14.46 | 5,588 | +0.11(+0.77%) |
May 05, 2020 | 14.26 | 14.97 | 14.26 | 14.35 | 4,541 | -0.37(-2.51%) |
May 04, 2020 | 13.90 | 14.87 | 13.85 | 14.72 | 4,362 | +0.23(+1.59%) |
May 01, 2020 | 15.09 | 15.16 | 13.66 | 14.49 | 2,400 | -0.03(-0.21%) |
Apr 30, 2020 | 15.42 | 15.42 | 14.52 | 14.52 | 21,218 | -0.22(-1.49%) |
Apr 29, 2020 | 15.33 | 15.33 | 14.50 | 14.74 | 14,975 | +0.00(+0.00%) |
Apr 28, 2020 | 14.99 | 15.44 | 14.50 | 14.74 | 42,164 | +0.15(+1.03%) |
Apr 27, 2020 | 14.89 | 15.49 | 14.59 | 14.59 | 12,087 | -0.41(-2.73%) |
Apr 24, 2020 | 15.10 | 15.85 | 14.76 | 15.00 | 34,900 | -0.49(-3.16%) |
Apr 23, 2020 | 15.35 | 15.88 | 14.66 | 15.49 | 6,350 | +0.48(+3.20%) |
Apr 22, 2020 | 15.11 | 15.86 | 14.46 | 15.01 | 12,552 | -0.24(-1.57%) |
Apr 21, 2020 | 14.90 | 15.25 | 14.48 | 15.25 | 7,785 | +0.00(+0.00%) |
Apr 20, 2020 | 15.35 | 15.89 | 14.66 | 15.25 | 6,415 | -0.06(-0.39%) |
Apr 17, 2020 | 15.28 | 15.72 | 14.92 | 15.31 | 10,500 | -0.44(-2.79%) |
Apr 16, 2020 | 15.64 | 15.95 | 15.00 | 15.75 | 5,499 | +0.25(+1.61%) |
Apr 15, 2020 | 14.86 | 15.90 | 14.55 | 15.50 | 23,840 | +0.50(+3.33%) |
Apr 14, 2020 | 14.80 | 15.45 | 14.79 | 15.00 | 18,682 | +0.39(+2.67%) |
Apr 13, 2020 | 14.55 | 14.67 | 14.11 | 14.61 | 10,092 | -0.16(-1.08%) |
Apr 09, 2020 | 14.38 | 15.08 | 14.10 | 14.77 | 11,600 | +0.70(+4.98%) |
Apr 08, 2020 | 13.77 | 14.47 | 13.36 | 14.07 | 9,487 | +0.07(+0.50%) |
Apr 07, 2020 | 14.51 | 14.51 | 13.39 | 14.00 | 10,416 | -0.30(-2.10%) |
Apr 06, 2020 | 14.50 | 14.50 | 13.76 | 14.30 | 7,278 | +0.30(+2.14%) |
Apr 03, 2020 | 14.11 | 14.11 | 12.59 | 14.00 | 29,100 | -0.50(-3.45%) |
Apr 02, 2020 | 14.09 | 14.69 | 13.06 | 14.50 | 24,305 | +0.00(+0.00%) |
Apr 01, 2020 | 15.08 | 15.08 | 13.69 | 14.50 | 13,319 | -0.80(-5.23%) |
Mar 31, 2020 | 14.18 | 15.30 | 14.10 | 15.30 | 8,804 | +1.11(+7.82%) |
Mar 30, 2020 | 14.22 | 14.24 | 13.50 | 14.19 | 12,256 | +0.23(+1.65%) |
Mar 27, 2020 | 13.26 | 14.04 | 13.26 | 13.96 | 29,800 | +0.44(+3.25%) |
Mar 26, 2020 | 14.15 | 14.20 | 12.80 | 13.52 | 60,547 | -0.44(-3.15%) |
Mar 25, 2020 | 14.37 | 14.41 | 13.77 | 13.96 | 59,669 | -0.56(-3.86%) |
Mar 24, 2020 | 15.00 | 15.09 | 14.27 | 14.52 | 37,432 | -0.48(-3.20%) |
Mar 23, 2020 | 14.10 | 15.00 | 13.00 | 15.00 | 31,207 | +0.60(+4.17%) |
Mar 20, 2020 | 13.42 | 14.87 | 13.35 | 14.40 | 14,200 | +0.90(+6.67%) |
Mar 19, 2020 | 15.22 | 15.22 | 12.56 | 13.50 | 26,913 | -1.80(-11.76%) |
Mar 18, 2020 | 15.35 | 15.36 | 12.99 | 15.30 | 25,077 | -0.86(-5.32%) |
Mar 17, 2020 | 16.01 | 16.50 | 13.34 | 16.16 | 59,792 | +0.16(+1.00%) |
Mar 16, 2020 | 15.53 | 16.40 | 14.50 | 16.00 | 125,132 | -0.80(-4.76%) |
Mar 13, 2020 | 16.00 | 16.80 | 14.14 | 16.80 | 46,700 | +1.11(+7.07%) |
Mar 12, 2020 | 15.53 | 15.74 | 14.73 | 15.69 | 234,564 | -0.33(-2.06%) |
Mar 11, 2020 | 16.04 | 16.50 | 15.72 | 16.02 | 38,640 | -0.02(-0.12%) |
Mar 10, 2020 | 15.90 | 16.38 | 15.90 | 16.04 | 10,583 | +0.14(+0.88%) |
Mar 09, 2020 | 13.01 | 15.93 | 13.00 | 15.90 | 30,665 | -0.84(-5.02%) |
Mar 06, 2020 | 16.45 | 16.80 | 16.25 | 16.74 | 16,500 | +0.17(+1.03%) |
Mar 05, 2020 | 16.49 | 16.69 | 16.26 | 16.57 | 12,150 | -0.05(-0.30%) |
Mar 04, 2020 | 16.15 | 16.70 | 16.15 | 16.62 | 18,802 | +0.62(+3.88%) |
Mar 03, 2020 | 16.15 | 16.47 | 15.72 | 16.00 | 36,662 | -0.25(-1.54%) |