Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.20 | 16.23 | 15.73 | 16.23 | 104,750 | +0.02(+0.12%) |
May 28, 2020 | 16.48 | 16.63 | 16.01 | 16.21 | 211,669 | -0.05(-0.30%) |
May 27, 2020 | 15.63 | 16.39 | 15.63 | 16.25 | 193,793 | +0.80(+5.18%) |
May 26, 2020 | 15.67 | 15.93 | 15.42 | 15.45 | 151,839 | +0.15(+0.96%) |
May 22, 2020 | 15.33 | 15.53 | 14.99 | 15.31 | 242,709 | -0.22(-1.44%) |
May 21, 2020 | 15.47 | 16.02 | 15.01 | 15.53 | 263,048 | -0.50(-3.10%) |
May 20, 2020 | 15.81 | 16.18 | 15.72 | 16.03 | 176,190 | +0.26(+1.67%) |
May 19, 2020 | 16.15 | 16.15 | 15.75 | 15.77 | 364,396 | -0.45(-2.77%) |
May 18, 2020 | 16.10 | 16.73 | 15.74 | 16.22 | 250,632 | +0.56(+3.55%) |
May 15, 2020 | 15.26 | 16.10 | 15.26 | 15.66 | 145,748 | +0.14(+0.88%) |
May 14, 2020 | 15.33 | 15.60 | 15.02 | 15.52 | 186,924 | +0.04(+0.25%) |
May 13, 2020 | 16.16 | 16.17 | 15.39 | 15.48 | 223,058 | -0.71(-4.40%) |
May 12, 2020 | 16.59 | 16.63 | 16.03 | 16.20 | 316,240 | -0.20(-1.19%) |
May 11, 2020 | 15.50 | 16.45 | 15.38 | 16.39 | 426,547 | +0.69(+4.41%) |
May 08, 2020 | 15.43 | 15.83 | 15.36 | 15.70 | 361,193 | +0.27(+1.77%) |
May 07, 2020 | 15.53 | 15.83 | 15.31 | 15.43 | 227,832 | -0.06(-0.38%) |
May 06, 2020 | 15.74 | 15.92 | 15.41 | 15.48 | 165,092 | -0.25(-1.61%) |
May 05, 2020 | 15.71 | 16.32 | 15.63 | 15.74 | 231,181 | +0.16(+1.00%) |
May 04, 2020 | 15.43 | 15.99 | 15.43 | 15.58 | 212,302 | -0.05(-0.31%) |
May 01, 2020 | 16.03 | 16.25 | 15.53 | 15.63 | 139,086 | -0.77(-4.70%) |
Apr 30, 2020 | 15.87 | 16.82 | 15.64 | 16.40 | 267,136 | +0.26(+1.63%) |
Apr 29, 2020 | 15.98 | 16.55 | 15.98 | 16.14 | 376,815 | +0.32(+2.04%) |
Apr 28, 2020 | 15.37 | 16.03 | 15.27 | 15.82 | 162,234 | +0.66(+4.38%) |
Apr 27, 2020 | 15.37 | 15.50 | 15.11 | 15.15 | 195,211 | +0.04(+0.26%) |
Apr 24, 2020 | 16.06 | 16.16 | 15.03 | 15.11 | 666,835 | -0.71(-4.50%) |
Apr 23, 2020 | 16.09 | 16.25 | 15.74 | 15.83 | 101,367 | -0.25(-1.58%) |
Apr 22, 2020 | 15.94 | 16.33 | 15.83 | 16.08 | 217,123 | +0.43(+2.73%) |
Apr 21, 2020 | 15.33 | 15.79 | 15.23 | 15.65 | 172,313 | +0.12(+0.75%) |
Apr 20, 2020 | 15.79 | 15.84 | 14.91 | 15.54 | 242,711 | -0.25(-1.60%) |
Apr 17, 2020 | 15.00 | 15.88 | 14.92 | 15.79 | 310,711 | +1.21(+8.32%) |
Apr 16, 2020 | 14.63 | 14.86 | 14.24 | 14.57 | 269,922 | +0.22(+1.56%) |
Apr 15, 2020 | 14.60 | 14.76 | 14.34 | 14.35 | 112,578 | -0.51(-3.46%) |
Apr 14, 2020 | 14.68 | 15.11 | 14.66 | 14.87 | 146,554 | +0.35(+2.41%) |
Apr 13, 2020 | 14.55 | 14.63 | 14.11 | 14.52 | 95,937 | -0.04(-0.27%) |
Apr 09, 2020 | 14.98 | 15.19 | 14.51 | 14.56 | 245,168 | -0.12(-0.79%) |
Apr 08, 2020 | 14.56 | 14.83 | 14.39 | 14.67 | 274,081 | +0.38(+2.65%) |
Apr 07, 2020 | 14.94 | 15.09 | 14.21 | 14.29 | 132,471 | +0.13(+0.89%) |
Apr 06, 2020 | 14.00 | 14.46 | 14.00 | 14.17 | 126,560 | +0.60(+4.43%) |
Apr 03, 2020 | 14.21 | 14.24 | 13.54 | 13.57 | 86,875 | -0.66(-4.64%) |
Apr 02, 2020 | 13.82 | 14.52 | 13.82 | 14.23 | 85,893 | +0.37(+2.66%) |
Apr 01, 2020 | 14.07 | 14.43 | 13.59 | 13.86 | 108,744 | -0.75(-5.12%) |
Mar 31, 2020 | 15.22 | 15.53 | 14.56 | 14.60 | 91,981 | -0.65(-4.26%) |
Mar 30, 2020 | 15.19 | 15.42 | 14.89 | 15.25 | 69,563 | +0.14(+0.90%) |
Mar 27, 2020 | 14.73 | 15.56 | 14.73 | 15.12 | 163,445 | -0.27(-1.77%) |
Mar 26, 2020 | 15.28 | 16.04 | 15.08 | 15.39 | 114,823 | +0.32(+2.12%) |
Mar 25, 2020 | 14.75 | 15.77 | 14.41 | 15.07 | 94,904 | +0.51(+3.53%) |
Mar 24, 2020 | 13.47 | 14.96 | 13.35 | 14.56 | 156,403 | +1.55(+11.94%) |
Mar 23, 2020 | 12.85 | 13.12 | 12.57 | 13.00 | 101,689 | +0.11(+0.83%) |
Mar 20, 2020 | 13.45 | 13.68 | 12.80 | 12.90 | 144,174 | -0.10(-0.75%) |
Mar 19, 2020 | 11.97 | 13.08 | 11.83 | 12.99 | 105,779 | +0.82(+6.69%) |
Mar 18, 2020 | 12.53 | 12.73 | 11.70 | 12.18 | 141,893 | -0.83(-6.41%) |
Mar 17, 2020 | 12.51 | 13.19 | 12.46 | 13.01 | 95,158 | +0.73(+5.92%) |
Mar 16, 2020 | 13.42 | 13.58 | 11.92 | 12.28 | 168,893 | -1.62(-11.65%) |
Mar 13, 2020 | 13.38 | 13.91 | 13.06 | 13.91 | 115,318 | +1.01(+7.83%) |
Mar 12, 2020 | 14.50 | 14.53 | 12.89 | 12.90 | 205,222 | -2.07(-13.81%) |
Mar 11, 2020 | 15.66 | 15.66 | 14.90 | 14.96 | 147,021 | -1.04(-6.49%) |
Mar 10, 2020 | 16.09 | 16.11 | 15.34 | 16.00 | 78,318 | +0.40(+2.55%) |
Mar 09, 2020 | 16.09 | 16.13 | 15.55 | 15.60 | 66,508 | -0.97(-5.86%) |
Mar 06, 2020 | 16.15 | 16.57 | 15.89 | 16.57 | 82,444 | +0.15(+0.89%) |
Mar 05, 2020 | 16.74 | 16.83 | 16.36 | 16.43 | 39,103 | -0.50(-2.98%) |
Mar 04, 2020 | 16.84 | 16.97 | 16.75 | 16.93 | 58,397 | +0.25(+1.51%) |
Mar 03, 2020 | 17.56 | 17.79 | 16.65 | 16.68 | 160,385 | -0.90(-5.13%) |