Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.92 | 15.13 | 14.91 | 15.13 | 575 | -0.08(-0.54%) |
May 28, 2020 | 15.22 | 15.22 | 15.22 | 15.22 | 9 | -0.12(-0.80%) |
May 27, 2020 | 15.34 | 15.34 | 15.34 | 15.34 | 669 | +0.21(+1.39%) |
May 26, 2020 | 15.13 | 15.13 | 15.13 | 15.13 | 85 | +0.11(+0.72%) |
May 22, 2020 | 15.03 | 15.03 | 15.01 | 15.02 | 1,035 | -0.33(-2.13%) |
May 21, 2020 | 15.35 | 15.35 | 15.35 | 15.35 | 21 | +0.22(+1.46%) |
May 20, 2020 | 15.13 | 15.13 | 15.13 | 15.13 | 598 | +0.38(+2.57%) |
May 19, 2020 | 14.92 | 14.92 | 14.75 | 14.75 | 115 | +0.11(+0.76%) |
May 18, 2020 | 14.63 | 14.63 | 14.63 | 14.63 | 157 | +0.58(+4.15%) |
May 15, 2020 | 14.13 | 14.13 | 14.05 | 14.05 | 1,840 | -0.10(-0.68%) |
May 14, 2020 | 13.93 | 14.15 | 13.90 | 14.15 | 1,234 | -0.06(-0.43%) |
May 13, 2020 | 14.21 | 14.21 | 14.21 | 14.21 | 225 | -0.01(-0.08%) |
May 12, 2020 | 14.22 | 14.22 | 14.22 | 14.22 | 5 | -0.18(-1.24%) |
May 11, 2020 | 14.41 | 14.41 | 14.40 | 14.40 | 187 | -0.24(-1.61%) |
May 08, 2020 | 14.63 | 14.63 | 14.63 | 14.63 | 115 | +0.35(+2.42%) |
May 07, 2020 | 14.29 | 14.29 | 14.29 | 14.29 | 34 | +0.27(+1.92%) |
May 06, 2020 | 14.05 | 14.05 | 14.02 | 14.02 | 310 | -0.17(-1.21%) |
May 05, 2020 | 14.19 | 14.19 | 14.19 | 14.19 | 251 | +0.10(+0.74%) |
May 04, 2020 | 14.09 | 14.09 | 14.09 | 14.09 | 141 | +0.42(+3.05%) |
May 01, 2020 | 13.86 | 13.86 | 13.67 | 13.67 | 1,265 | -0.48(-3.40%) |
Apr 30, 2020 | 14.21 | 14.21 | 14.15 | 14.15 | 1,660 | -0.66(-4.47%) |
Apr 29, 2020 | 14.59 | 14.81 | 14.59 | 14.81 | 1,861 | +0.72(+5.09%) |
Apr 28, 2020 | 14.20 | 14.20 | 14.10 | 14.10 | 3,183 | -0.05(-0.37%) |
Apr 27, 2020 | 13.96 | 14.15 | 13.96 | 14.15 | 1,815 | +0.42(+3.07%) |
Apr 24, 2020 | 13.73 | 13.73 | 13.73 | 13.73 | 115 | +0.21(+1.58%) |
Apr 23, 2020 | 13.51 | 13.51 | 13.51 | 13.51 | 66 | +0.16(+1.23%) |
Apr 22, 2020 | 13.35 | 13.35 | 13.35 | 13.35 | 274 | +0.24(+1.80%) |
Apr 21, 2020 | 13.11 | 13.11 | 13.11 | 13.11 | 80 | -0.34(-2.53%) |
Apr 20, 2020 | 13.45 | 13.45 | 13.45 | 13.45 | 157 | -0.16(-1.16%) |
Apr 17, 2020 | 13.61 | 13.61 | 13.61 | 13.61 | 115 | +0.14(+1.05%) |
Apr 16, 2020 | 13.47 | 13.47 | 13.47 | 13.47 | 363 | -0.20(-1.49%) |
Apr 15, 2020 | 13.72 | 13.72 | 13.67 | 13.67 | 281 | -0.68(-4.72%) |
Apr 14, 2020 | 14.50 | 14.50 | 14.33 | 14.35 | 3,466 | +0.45(+3.20%) |
Apr 13, 2020 | 13.97 | 13.97 | 13.90 | 13.90 | 591 | +0.03(+0.25%) |
Apr 09, 2020 | 14.18 | 14.18 | 13.87 | 13.87 | 1,265 | +0.45(+3.38%) |
Apr 08, 2020 | 13.42 | 13.42 | 13.42 | 13.42 | 75 | -0.07(-0.51%) |
Apr 07, 2020 | 13.63 | 13.71 | 13.49 | 13.49 | 5,458 | +0.54(+4.17%) |
Apr 06, 2020 | 12.83 | 12.95 | 12.81 | 12.95 | 1,136 | +1.03(+8.64%) |
Apr 03, 2020 | 11.92 | 11.92 | 11.92 | 11.92 | 115 | -0.65(-5.21%) |
Apr 02, 2020 | 12.63 | 12.63 | 12.57 | 12.57 | 253 | +0.29(+2.36%) |
Apr 01, 2020 | 12.28 | 12.28 | 12.28 | 12.28 | 101 | -0.43(-3.42%) |
Mar 31, 2020 | 12.97 | 12.97 | 12.71 | 12.71 | 408 | +0.26(+2.11%) |
Mar 30, 2020 | 12.58 | 12.58 | 12.45 | 12.45 | 657 | -0.19(-1.47%) |
Mar 27, 2020 | 12.71 | 12.80 | 12.64 | 12.64 | 1,265 | -1.25(-8.99%) |
Mar 26, 2020 | 13.87 | 13.89 | 13.84 | 13.89 | 5,199 | +0.60(+4.51%) |
Mar 25, 2020 | 13.11 | 13.41 | 13.11 | 13.29 | 5,354 | +1.28(+10.69%) |
Mar 24, 2020 | 12.18 | 12.18 | 12.00 | 12.00 | 1,765 | +1.01(+9.19%) |
Mar 23, 2020 | 11.36 | 11.45 | 10.99 | 10.99 | 5,427 | -0.74(-6.29%) |
Mar 20, 2020 | 12.11 | 12.11 | 11.73 | 11.73 | 690 | -0.01(-0.07%) |
Mar 19, 2020 | 11.86 | 11.86 | 11.74 | 11.74 | 1,464 | +0.00(+0.00%) |
Mar 18, 2020 | 11.74 | 11.74 | 11.74 | 11.74 | 71 | -2.24(-16.04%) |
Mar 17, 2020 | 13.85 | 13.98 | 13.85 | 13.98 | 635 | +0.68(+5.13%) |
Mar 16, 2020 | 13.30 | 13.30 | 13.30 | 13.30 | 102 | -1.98(-12.95%) |
Mar 13, 2020 | 15.29 | 15.29 | 15.28 | 15.28 | 460 | +1.45(+10.50%) |
Mar 12, 2020 | 13.45 | 13.83 | 12.10 | 13.83 | 1,104 | -2.70(-16.35%) |
Mar 11, 2020 | 16.53 | 16.53 | 16.53 | 16.53 | 82 | -0.92(-5.25%) |
Mar 10, 2020 | 17.00 | 17.44 | 17.00 | 17.44 | 4,604 | +1.04(+6.36%) |
Mar 09, 2020 | 16.97 | 16.97 | 16.40 | 16.40 | 763 | -1.77(-9.72%) |
Mar 06, 2020 | 18.16 | 18.16 | 18.16 | 18.16 | 345 | -0.21(-1.14%) |
Mar 05, 2020 | 18.37 | 18.37 | 18.37 | 18.37 | 57 | -0.67(-3.52%) |
Mar 04, 2020 | 19.04 | 19.04 | 19.04 | 19.04 | 28 | +0.42(+2.24%) |
Mar 03, 2020 | 18.54 | 18.63 | 18.54 | 18.63 | 401 | -0.02(-0.08%) |