Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.87 | 14.87 | 14.53 | 14.65 | 41,063 | -0.32(-2.15%) |
May 28, 2020 | 15.22 | 15.22 | 14.90 | 14.97 | 119,554 | -0.23(-1.48%) |
May 27, 2020 | 15.28 | 15.28 | 14.79 | 15.19 | 18,510 | +0.37(+2.47%) |
May 26, 2020 | 14.82 | 14.87 | 14.66 | 14.83 | 21,604 | +0.79(+5.65%) |
May 22, 2020 | 13.92 | 14.03 | 13.83 | 14.03 | 6,495 | +0.01(+0.09%) |
May 21, 2020 | 13.90 | 14.14 | 13.90 | 14.02 | 11,823 | +0.10(+0.72%) |
May 20, 2020 | 13.91 | 13.95 | 13.83 | 13.92 | 4,131 | +0.21(+1.50%) |
May 19, 2020 | 13.75 | 13.97 | 13.63 | 13.72 | 16,091 | -0.13(-0.92%) |
May 18, 2020 | 13.30 | 13.90 | 13.30 | 13.84 | 21,471 | +1.03(+8.00%) |
May 15, 2020 | 12.74 | 12.82 | 12.63 | 12.82 | 18,791 | -0.05(-0.41%) |
May 14, 2020 | 12.50 | 12.87 | 12.14 | 12.87 | 10,233 | +0.16(+1.29%) |
May 13, 2020 | 12.85 | 12.97 | 12.57 | 12.71 | 15,822 | -0.61(-4.55%) |
May 12, 2020 | 13.97 | 13.97 | 13.31 | 13.31 | 12,069 | -0.73(-5.17%) |
May 11, 2020 | 14.18 | 14.24 | 13.93 | 14.04 | 9,903 | -0.45(-3.08%) |
May 08, 2020 | 14.44 | 14.51 | 14.29 | 14.48 | 8,351 | +0.45(+3.21%) |
May 07, 2020 | 14.03 | 14.23 | 13.97 | 14.03 | 5,791 | +0.28(+2.06%) |
May 06, 2020 | 14.12 | 14.18 | 13.73 | 13.75 | 19,988 | -0.33(-2.31%) |
May 05, 2020 | 14.10 | 14.45 | 14.08 | 14.08 | 9,487 | +0.03(+0.21%) |
May 04, 2020 | 14.19 | 14.19 | 13.79 | 14.05 | 12,784 | -0.18(-1.29%) |
May 01, 2020 | 14.47 | 14.53 | 14.01 | 14.23 | 12,527 | -0.72(-4.79%) |
Apr 30, 2020 | 15.30 | 15.30 | 14.72 | 14.95 | 21,008 | -0.49(-3.18%) |
Apr 29, 2020 | 15.08 | 15.60 | 15.08 | 15.44 | 10,425 | +0.76(+5.17%) |
Apr 28, 2020 | 14.49 | 14.75 | 14.43 | 14.68 | 11,312 | +0.71(+5.06%) |
Apr 27, 2020 | 13.60 | 14.11 | 13.60 | 13.97 | 9,862 | +0.54(+3.99%) |
Apr 24, 2020 | 13.42 | 13.52 | 13.22 | 13.44 | 10,439 | +0.04(+0.31%) |
Apr 23, 2020 | 13.35 | 13.73 | 13.35 | 13.40 | 6,117 | +0.02(+0.13%) |
Apr 22, 2020 | 13.56 | 13.56 | 13.29 | 13.38 | 10,752 | -0.04(-0.29%) |
Apr 21, 2020 | 13.02 | 13.43 | 13.02 | 13.42 | 18,503 | -0.14(-1.05%) |
Apr 20, 2020 | 13.67 | 13.85 | 13.47 | 13.56 | 18,617 | -0.59(-4.20%) |
Apr 17, 2020 | 14.44 | 14.44 | 14.03 | 14.16 | 60,898 | +0.50(+3.70%) |
Apr 16, 2020 | 14.06 | 14.06 | 13.53 | 13.65 | 9,380 | -0.50(-3.57%) |
Apr 15, 2020 | 14.34 | 14.36 | 13.93 | 14.16 | 37,983 | -0.71(-4.76%) |
Apr 14, 2020 | 15.11 | 15.24 | 14.77 | 14.86 | 27,342 | +0.19(+1.29%) |
Apr 13, 2020 | 15.07 | 15.07 | 14.53 | 14.67 | 42,811 | -0.46(-3.02%) |
Apr 09, 2020 | 14.65 | 15.31 | 14.65 | 15.13 | 10,787 | +1.03(+7.31%) |
Apr 08, 2020 | 13.60 | 14.13 | 13.59 | 14.10 | 27,114 | +0.86(+6.48%) |
Apr 07, 2020 | 13.64 | 13.75 | 13.19 | 13.24 | 26,017 | +0.40(+3.09%) |
Apr 06, 2020 | 12.41 | 13.06 | 12.41 | 12.85 | 17,694 | +0.96(+8.05%) |
Apr 03, 2020 | 12.23 | 12.23 | 11.73 | 11.89 | 17,399 | -0.51(-4.12%) |
Apr 02, 2020 | 12.60 | 12.88 | 12.16 | 12.40 | 19,611 | -0.18(-1.42%) |
Apr 01, 2020 | 12.90 | 12.91 | 12.35 | 12.58 | 26,984 | -1.12(-8.20%) |
Mar 31, 2020 | 13.77 | 13.94 | 13.22 | 13.70 | 11,453 | -0.03(-0.23%) |
Mar 30, 2020 | 13.84 | 13.84 | 13.32 | 13.73 | 69,743 | -0.08(-0.56%) |
Mar 27, 2020 | 14.02 | 14.30 | 13.79 | 13.81 | 15,891 | -0.45(-3.16%) |
Mar 26, 2020 | 13.65 | 14.56 | 13.50 | 14.26 | 23,636 | +1.10(+8.34%) |
Mar 25, 2020 | 12.85 | 13.80 | 12.65 | 13.16 | 20,038 | +0.87(+7.07%) |
Mar 24, 2020 | 11.83 | 12.43 | 11.83 | 12.30 | 35,126 | +0.59(+5.05%) |
Mar 23, 2020 | 11.88 | 11.92 | 11.30 | 11.70 | 26,573 | -0.49(-4.06%) |
Mar 20, 2020 | 12.32 | 12.88 | 12.09 | 12.20 | 13,948 | -0.05(-0.45%) |
Mar 19, 2020 | 11.30 | 12.46 | 11.30 | 12.25 | 31,845 | +0.82(+7.18%) |
Mar 18, 2020 | 12.91 | 12.91 | 11.06 | 11.43 | 77,807 | -2.22(-16.25%) |
Mar 17, 2020 | 13.60 | 13.91 | 12.84 | 13.65 | 6,159 | +0.21(+1.54%) |
Mar 16, 2020 | 15.53 | 15.53 | 13.44 | 13.44 | 25,056 | -3.14(-18.92%) |
Mar 13, 2020 | 16.54 | 16.58 | 15.50 | 16.58 | 13,714 | +0.96(+6.13%) |
Mar 12, 2020 | 16.77 | 17.06 | 15.56 | 15.62 | 27,445 | -2.44(-13.48%) |
Mar 11, 2020 | 18.96 | 18.96 | 17.92 | 18.06 | 11,980 | -1.41(-7.23%) |
Mar 10, 2020 | 19.07 | 19.47 | 18.51 | 19.47 | 18,452 | +0.77(+4.11%) |
Mar 09, 2020 | 19.71 | 20.05 | 18.70 | 18.70 | 22,586 | -2.05(-9.90%) |
Mar 06, 2020 | 20.59 | 20.75 | 20.24 | 20.75 | 6,446 | -0.26(-1.23%) |
Mar 05, 2020 | 21.23 | 21.23 | 20.80 | 21.01 | 5,975 | -0.50(-2.33%) |
Mar 04, 2020 | 21.26 | 21.51 | 21.22 | 21.51 | 5,740 | +0.63(+3.02%) |
Mar 03, 2020 | 21.14 | 21.41 | 20.71 | 20.88 | 4,658 | -0.12(-0.55%) |