Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.42 | 16.48 | 16.03 | 16.48 | 9,916 | +0.14(+0.84%) |
May 28, 2020 | 16.70 | 16.79 | 16.31 | 16.34 | 18,388 | -0.23(-1.40%) |
May 27, 2020 | 16.68 | 16.68 | 15.97 | 16.58 | 20,183 | -0.02(-0.15%) |
May 26, 2020 | 17.30 | 17.33 | 16.60 | 16.60 | 22,985 | -0.26(-1.54%) |
May 22, 2020 | 16.62 | 16.88 | 16.54 | 16.86 | 67,012 | +0.23(+1.38%) |
May 21, 2020 | 16.57 | 16.68 | 16.34 | 16.63 | 12,254 | +0.08(+0.48%) |
May 20, 2020 | 16.39 | 16.59 | 16.36 | 16.55 | 41,464 | +0.40(+2.48%) |
May 19, 2020 | 16.48 | 16.48 | 16.15 | 16.15 | 9,576 | -0.28(-1.70%) |
May 18, 2020 | 16.56 | 16.66 | 16.35 | 16.43 | 20,665 | +0.52(+3.27%) |
May 15, 2020 | 15.25 | 16.04 | 15.25 | 15.91 | 15,125 | +0.65(+4.24%) |
May 14, 2020 | 15.12 | 15.32 | 14.90 | 15.26 | 8,559 | +0.03(+0.20%) |
May 13, 2020 | 15.72 | 15.89 | 14.85 | 15.23 | 19,239 | -0.46(-2.95%) |
May 12, 2020 | 15.98 | 16.40 | 15.67 | 15.70 | 31,940 | -0.23(-1.42%) |
May 11, 2020 | 15.07 | 15.99 | 15.07 | 15.92 | 34,193 | +0.78(+5.13%) |
May 08, 2020 | 15.24 | 15.24 | 15.03 | 15.15 | 57,897 | +0.07(+0.47%) |
May 07, 2020 | 15.16 | 15.20 | 15.03 | 15.07 | 13,565 | +0.02(+0.13%) |
May 06, 2020 | 15.03 | 15.19 | 15.00 | 15.05 | 5,132 | +0.06(+0.40%) |
May 05, 2020 | 14.93 | 15.16 | 14.82 | 14.99 | 23,516 | +0.42(+2.90%) |
May 04, 2020 | 14.00 | 14.60 | 13.91 | 14.57 | 67,631 | +0.56(+3.97%) |
May 01, 2020 | 14.27 | 14.27 | 13.84 | 14.02 | 17,529 | -0.49(-3.35%) |
Apr 30, 2020 | 14.85 | 14.85 | 14.50 | 14.50 | 9,596 | -0.36(-2.44%) |
Apr 29, 2020 | 15.01 | 15.04 | 14.80 | 14.87 | 40,141 | +0.06(+0.40%) |
Apr 28, 2020 | 15.47 | 15.47 | 14.76 | 14.81 | 13,425 | -0.51(-3.36%) |
Apr 27, 2020 | 15.20 | 15.48 | 15.17 | 15.32 | 17,228 | +0.26(+1.75%) |
Apr 24, 2020 | 14.76 | 15.09 | 14.72 | 15.06 | 11,018 | +0.32(+2.17%) |
Apr 23, 2020 | 14.74 | 15.07 | 14.67 | 14.74 | 70,129 | +0.09(+0.64%) |
Apr 22, 2020 | 14.63 | 14.71 | 14.44 | 14.64 | 25,682 | +0.24(+1.63%) |
Apr 21, 2020 | 14.60 | 14.72 | 14.22 | 14.41 | 248,190 | -0.38(-2.57%) |
Apr 20, 2020 | 14.30 | 15.05 | 14.30 | 14.79 | 18,003 | +0.41(+2.83%) |
Apr 17, 2020 | 14.25 | 14.38 | 14.15 | 14.38 | 36,661 | +0.51(+3.70%) |
Apr 16, 2020 | 13.72 | 13.89 | 13.60 | 13.87 | 15,616 | +0.30(+2.24%) |
Apr 15, 2020 | 13.63 | 13.67 | 13.46 | 13.56 | 15,041 | -0.36(-2.62%) |
Apr 14, 2020 | 13.56 | 13.93 | 13.56 | 13.93 | 13,545 | +0.58(+4.31%) |
Apr 13, 2020 | 13.40 | 13.40 | 13.13 | 13.35 | 8,508 | +0.02(+0.14%) |
Apr 09, 2020 | 13.35 | 13.44 | 13.17 | 13.33 | 17,529 | +0.22(+1.65%) |
Apr 08, 2020 | 12.85 | 13.12 | 12.77 | 13.12 | 21,144 | +0.32(+2.54%) |
Apr 07, 2020 | 13.23 | 13.37 | 12.76 | 12.79 | 14,960 | -0.13(-0.99%) |
Apr 06, 2020 | 12.61 | 12.92 | 12.61 | 12.92 | 26,322 | +0.71(+5.82%) |
Apr 03, 2020 | 12.47 | 12.49 | 12.11 | 12.21 | 9,816 | -0.21(-1.73%) |
Apr 02, 2020 | 12.10 | 12.67 | 12.10 | 12.42 | 55,714 | +0.44(+3.63%) |
Apr 01, 2020 | 12.32 | 12.49 | 11.99 | 11.99 | 15,957 | -0.45(-3.62%) |
Mar 31, 2020 | 12.63 | 12.74 | 12.44 | 12.44 | 47,379 | -0.12(-0.92%) |
Mar 30, 2020 | 12.35 | 12.56 | 12.24 | 12.56 | 13,594 | +0.20(+1.59%) |
Mar 27, 2020 | 12.44 | 12.52 | 12.11 | 12.36 | 21,135 | -0.34(-2.67%) |
Mar 26, 2020 | 12.36 | 12.79 | 12.36 | 12.70 | 75,609 | +0.55(+4.56%) |
Mar 25, 2020 | 12.05 | 12.42 | 12.00 | 12.14 | 21,156 | +0.17(+1.42%) |
Mar 24, 2020 | 11.64 | 11.97 | 11.64 | 11.97 | 36,435 | +0.78(+6.93%) |
Mar 23, 2020 | 11.42 | 11.42 | 10.92 | 11.20 | 9,569 | -0.14(-1.25%) |
Mar 20, 2020 | 11.58 | 11.78 | 11.26 | 11.34 | 8,414 | -0.04(-0.35%) |
Mar 19, 2020 | 10.55 | 11.39 | 10.55 | 11.38 | 5,764 | +0.82(+7.80%) |
Mar 18, 2020 | 10.33 | 11.09 | 10.14 | 10.56 | 10,287 | -0.46(-4.14%) |
Mar 17, 2020 | 10.75 | 11.15 | 10.28 | 11.01 | 10,452 | +0.10(+0.94%) |
Mar 16, 2020 | 10.72 | 11.19 | 10.72 | 10.91 | 3,607 | -1.12(-9.31%) |
Mar 13, 2020 | 12.20 | 12.20 | 10.95 | 12.03 | 7,011 | +0.54(+4.66%) |
Mar 12, 2020 | 12.27 | 12.27 | 11.50 | 11.50 | 7,678 | -1.44(-11.13%) |
Mar 11, 2020 | 13.48 | 13.50 | 12.94 | 12.94 | 6,370 | -0.83(-6.01%) |
Mar 10, 2020 | 13.82 | 13.88 | 13.10 | 13.76 | 11,744 | +0.25(+1.86%) |
Mar 09, 2020 | 13.84 | 14.11 | 13.49 | 13.51 | 6,101 | -1.01(-6.98%) |
Mar 06, 2020 | 14.63 | 14.64 | 14.41 | 14.53 | 4,106 | -0.43(-2.87%) |
Mar 05, 2020 | 14.94 | 15.12 | 14.94 | 14.95 | 3,609 | -0.13(-0.84%) |
Mar 04, 2020 | 14.77 | 15.08 | 14.76 | 15.08 | 4,407 | +0.61(+4.21%) |
Mar 03, 2020 | 14.84 | 14.84 | 14.26 | 14.47 | 7,650 | -0.21(-1.41%) |