Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.25 | 16.28 | 16.10 | 16.27 | 123,992 | -0.03(-0.20%) |
May 28, 2020 | 16.37 | 16.50 | 16.31 | 16.31 | 186,656 | +0.02(+0.15%) |
May 27, 2020 | 16.23 | 16.29 | 16.11 | 16.28 | 216,715 | +0.28(+1.76%) |
May 26, 2020 | 16.02 | 16.08 | 15.98 | 16.00 | 141,500 | +0.52(+3.37%) |
May 22, 2020 | 15.50 | 15.50 | 15.40 | 15.48 | 301,659 | -0.12(-0.80%) |
May 21, 2020 | 15.69 | 15.76 | 15.57 | 15.60 | 91,718 | -0.17(-1.05%) |
May 20, 2020 | 15.73 | 15.83 | 15.70 | 15.77 | 93,052 | +0.27(+1.72%) |
May 19, 2020 | 15.60 | 15.67 | 15.50 | 15.50 | 137,017 | -0.21(-1.33%) |
May 18, 2020 | 15.48 | 15.74 | 15.48 | 15.71 | 297,378 | +0.55(+3.61%) |
May 15, 2020 | 15.14 | 15.20 | 15.06 | 15.16 | 175,495 | -0.02(-0.11%) |
May 14, 2020 | 14.96 | 15.21 | 14.88 | 15.18 | 270,858 | -0.09(-0.60%) |
May 13, 2020 | 15.49 | 15.49 | 15.20 | 15.27 | 137,584 | -0.17(-1.13%) |
May 12, 2020 | 15.64 | 15.69 | 15.45 | 15.45 | 339,372 | -0.17(-1.06%) |
May 11, 2020 | 15.54 | 15.63 | 15.51 | 15.61 | 356,672 | -0.03(-0.19%) |
May 08, 2020 | 15.55 | 15.65 | 15.54 | 15.64 | 278,742 | +0.24(+1.59%) |
May 07, 2020 | 15.39 | 15.47 | 15.32 | 15.40 | 217,409 | +0.12(+0.76%) |
May 06, 2020 | 15.45 | 15.45 | 15.25 | 15.28 | 67,331 | -0.11(-0.70%) |
May 05, 2020 | 15.43 | 15.50 | 15.37 | 15.39 | 210,207 | +0.07(+0.49%) |
May 04, 2020 | 15.21 | 15.34 | 15.16 | 15.31 | 228,258 | +0.06(+0.38%) |
May 01, 2020 | 15.39 | 15.44 | 15.24 | 15.26 | 236,526 | -0.45(-2.85%) |
Apr 30, 2020 | 15.84 | 15.86 | 15.62 | 15.70 | 200,047 | -0.25(-1.56%) |
Apr 29, 2020 | 15.86 | 16.03 | 15.84 | 15.95 | 238,164 | +0.43(+2.78%) |
Apr 28, 2020 | 15.68 | 15.69 | 15.51 | 15.52 | 247,149 | +0.13(+0.86%) |
Apr 27, 2020 | 15.27 | 15.42 | 15.26 | 15.39 | 320,153 | +0.18(+1.20%) |
Apr 24, 2020 | 15.17 | 15.21 | 15.04 | 15.21 | 245,211 | +0.14(+0.94%) |
Apr 23, 2020 | 15.13 | 15.34 | 15.04 | 15.06 | 444,165 | +0.02(+0.11%) |
Apr 22, 2020 | 15.06 | 15.07 | 15.00 | 15.05 | 194,900 | +0.30(+2.02%) |
Apr 21, 2020 | 14.82 | 14.96 | 14.72 | 14.75 | 289,477 | -0.32(-2.14%) |
Apr 20, 2020 | 15.15 | 15.33 | 15.07 | 15.07 | 210,826 | -0.31(-1.99%) |
Apr 17, 2020 | 15.31 | 15.39 | 15.21 | 15.38 | 222,294 | +0.42(+2.83%) |
Apr 16, 2020 | 15.13 | 15.14 | 14.87 | 14.96 | 281,301 | -0.05(-0.33%) |
Apr 15, 2020 | 15.06 | 15.12 | 14.93 | 15.01 | 265,314 | -0.46(-2.95%) |
Apr 14, 2020 | 15.51 | 15.59 | 15.42 | 15.46 | 148,191 | +0.22(+1.41%) |
Apr 13, 2020 | 15.30 | 15.34 | 15.17 | 15.25 | 226,974 | -0.12(-0.81%) |
Apr 09, 2020 | 15.36 | 15.54 | 15.27 | 15.37 | 117,720 | +0.28(+1.87%) |
Apr 08, 2020 | 15.01 | 15.15 | 14.92 | 15.09 | 187,163 | +0.12(+0.83%) |
Apr 07, 2020 | 15.34 | 15.45 | 14.94 | 14.96 | 621,279 | +0.07(+0.45%) |
Apr 06, 2020 | 14.69 | 14.96 | 14.67 | 14.90 | 671,022 | +0.72(+5.09%) |
Apr 03, 2020 | 14.37 | 14.37 | 14.06 | 14.18 | 466,058 | -0.35(-2.40%) |
Apr 02, 2020 | 14.29 | 14.53 | 14.27 | 14.53 | 239,858 | +0.37(+2.64%) |
Apr 01, 2020 | 14.33 | 14.47 | 14.14 | 14.15 | 189,114 | -0.54(-3.67%) |
Mar 31, 2020 | 14.59 | 14.86 | 14.57 | 14.69 | 476,440 | +0.03(+0.23%) |
Mar 30, 2020 | 14.41 | 14.69 | 14.31 | 14.66 | 346,966 | +0.24(+1.67%) |
Mar 27, 2020 | 14.34 | 14.63 | 14.20 | 14.42 | 485,959 | -0.56(-3.71%) |
Mar 26, 2020 | 14.45 | 14.97 | 14.45 | 14.97 | 1,170,649 | +0.59(+4.07%) |
Mar 25, 2020 | 14.04 | 14.73 | 13.92 | 14.39 | 848,895 | +0.52(+3.73%) |
Mar 24, 2020 | 13.68 | 13.96 | 13.55 | 13.87 | 471,788 | +1.05(+8.21%) |
Mar 23, 2020 | 13.05 | 13.13 | 12.74 | 12.82 | 465,113 | -0.28(-2.15%) |
Mar 20, 2020 | 13.63 | 13.68 | 13.02 | 13.10 | 978,673 | -0.06(-0.46%) |
Mar 19, 2020 | 13.00 | 13.43 | 12.88 | 13.16 | 1,396,135 | +0.09(+0.69%) |
Mar 18, 2020 | 13.09 | 13.44 | 12.80 | 13.07 | 335,797 | -0.86(-6.18%) |
Mar 17, 2020 | 13.55 | 13.96 | 13.45 | 13.93 | 235,302 | +0.54(+4.04%) |
Mar 16, 2020 | 13.30 | 13.88 | 13.23 | 13.39 | 369,897 | -1.64(-10.91%) |
Mar 13, 2020 | 15.12 | 15.12 | 14.27 | 15.03 | 509,776 | +0.68(+4.74%) |
Mar 12, 2020 | 14.71 | 14.83 | 11.21 | 14.35 | 323,417 | -1.61(-10.07%) |
Mar 11, 2020 | 16.33 | 16.33 | 15.87 | 15.96 | 259,760 | -0.87(-5.17%) |
Mar 10, 2020 | 16.79 | 16.83 | 16.35 | 16.83 | 192,353 | +0.66(+4.11%) |
Mar 09, 2020 | 16.40 | 16.68 | 16.16 | 16.16 | 361,757 | -1.46(-8.28%) |
Mar 06, 2020 | 17.60 | 17.74 | 17.51 | 17.62 | 161,835 | -0.27(-1.51%) |
Mar 05, 2020 | 17.98 | 18.09 | 17.79 | 17.89 | 191,214 | -0.50(-2.72%) |
Mar 04, 2020 | 18.20 | 18.40 | 18.05 | 18.39 | 300,674 | +0.46(+2.56%) |
Mar 03, 2020 | 18.17 | 18.35 | 17.86 | 17.93 | 453,025 | -0.19(-1.04%) |