Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.06 | 14.11 | 13.88 | 13.88 | 300 | -0.00(-0.04%) |
May 28, 2020 | 14.12 | 14.13 | 13.88 | 13.88 | 2,554 | +0.02(+0.11%) |
May 27, 2020 | 14.09 | 14.09 | 13.66 | 13.87 | 5,484 | -0.37(-2.60%) |
May 26, 2020 | 13.80 | 14.84 | 13.80 | 14.24 | 2,233 | +0.39(+2.82%) |
May 22, 2020 | 13.80 | 13.94 | 13.77 | 13.85 | 1,300 | +0.01(+0.11%) |
May 21, 2020 | 14.08 | 14.08 | 13.82 | 13.84 | 1,975 | -0.20(-1.46%) |
May 20, 2020 | 13.90 | 14.64 | 13.90 | 14.04 | 5,141 | +0.05(+0.36%) |
May 19, 2020 | 14.17 | 14.67 | 13.99 | 13.99 | 8,016 | +0.08(+0.54%) |
May 18, 2020 | 14.15 | 14.63 | 13.91 | 13.91 | 2,821 | +0.08(+0.58%) |
May 15, 2020 | 13.82 | 14.47 | 13.82 | 13.84 | 5,100 | +0.00(+0.00%) |
May 14, 2020 | 13.84 | 14.04 | 13.84 | 13.84 | 4,903 | +0.01(+0.04%) |
May 13, 2020 | 14.01 | 14.05 | 13.83 | 13.83 | 826 | -0.10(-0.68%) |
May 12, 2020 | 14.10 | 14.21 | 13.86 | 13.93 | 2,460 | -0.04(-0.25%) |
May 11, 2020 | 14.21 | 14.69 | 13.96 | 13.96 | 1,606 | -0.28(-2.00%) |
May 08, 2020 | 14.23 | 14.64 | 13.65 | 14.24 | 4,300 | +0.31(+2.22%) |
May 07, 2020 | 13.67 | 14.22 | 13.67 | 13.94 | 5,510 | +0.18(+1.31%) |
May 06, 2020 | 13.87 | 14.07 | 13.76 | 13.76 | 1,912 | -0.40(-2.86%) |
May 05, 2020 | 14.17 | 14.53 | 14.08 | 14.16 | 3,405 | +0.29(+2.09%) |
May 04, 2020 | 13.66 | 14.17 | 13.65 | 13.87 | 2,054 | -0.45(-3.14%) |
May 01, 2020 | 14.18 | 14.48 | 14.11 | 14.32 | 4,400 | +0.46(+3.28%) |
Apr 30, 2020 | 13.74 | 14.11 | 13.71 | 13.87 | 3,577 | +0.12(+0.87%) |
Apr 29, 2020 | 13.86 | 13.88 | 13.74 | 13.74 | 2,374 | -0.07(-0.47%) |
Apr 28, 2020 | 13.72 | 13.91 | 13.72 | 13.81 | 8,014 | +0.13(+0.99%) |
Apr 27, 2020 | 14.00 | 14.00 | 13.68 | 13.68 | 7,259 | -0.17(-1.26%) |
Apr 24, 2020 | 13.81 | 14.08 | 13.73 | 13.85 | 10,600 | +0.03(+0.18%) |
Apr 23, 2020 | 14.00 | 14.26 | 13.82 | 13.82 | 7,078 | -0.04(-0.25%) |
Apr 22, 2020 | 13.97 | 14.22 | 13.86 | 13.86 | 1,605 | -0.02(-0.11%) |
Apr 21, 2020 | 13.91 | 13.95 | 13.88 | 13.88 | 838 | +0.01(+0.04%) |
Apr 20, 2020 | 14.11 | 14.11 | 13.87 | 13.87 | 107 | -0.06(-0.39%) |
Apr 17, 2020 | 14.22 | 14.22 | 13.93 | 13.93 | 1,400 | +0.06(+0.40%) |
Apr 16, 2020 | 14.14 | 14.18 | 13.80 | 13.87 | 2,973 | -0.03(-0.22%) |
Apr 15, 2020 | 14.12 | 14.12 | 13.90 | 13.90 | 1,881 | -0.11(-0.75%) |
Apr 14, 2020 | 14.25 | 14.25 | 13.97 | 14.01 | 5,896 | -0.29(-2.01%) |
Apr 13, 2020 | 14.23 | 15.90 | 14.16 | 14.29 | 11,789 | -0.10(-0.68%) |
Apr 09, 2020 | 15.45 | 15.45 | 14.27 | 14.39 | 1,500 | +0.34(+2.45%) |
Apr 08, 2020 | 14.43 | 14.56 | 14.05 | 14.05 | 4,149 | +0.02(+0.11%) |
Apr 07, 2020 | 14.32 | 14.62 | 14.03 | 14.03 | 10,730 | +0.10(+0.75%) |
Apr 06, 2020 | 14.12 | 14.38 | 13.93 | 13.93 | 14,461 | +0.04(+0.32%) |
Apr 03, 2020 | 14.11 | 14.12 | 13.88 | 13.88 | 700 | -0.14(-1.03%) |
Apr 02, 2020 | 14.00 | 14.43 | 14.00 | 14.02 | 13,122 | -0.24(-1.69%) |
Apr 01, 2020 | 14.39 | 14.62 | 14.23 | 14.27 | 8,202 | -0.43(-2.93%) |
Mar 31, 2020 | 14.65 | 14.99 | 14.58 | 14.70 | 5,770 | +0.31(+2.17%) |
Mar 30, 2020 | 14.79 | 15.16 | 14.24 | 14.38 | 15,342 | -0.10(-0.66%) |
Mar 27, 2020 | 14.27 | 15.06 | 14.27 | 14.48 | 3,500 | -0.16(-1.11%) |
Mar 26, 2020 | 15.07 | 15.23 | 14.40 | 14.64 | 16,192 | -0.29(-1.95%) |
Mar 25, 2020 | 15.12 | 15.13 | 14.94 | 14.94 | 1,367 | +0.24(+1.64%) |
Mar 24, 2020 | 15.00 | 15.01 | 14.69 | 14.69 | 421 | +0.18(+1.27%) |
Mar 23, 2020 | 14.56 | 14.81 | 14.51 | 14.51 | 2,400 | +0.22(+1.54%) |
Mar 20, 2020 | 14.58 | 14.58 | 14.29 | 14.29 | 2,200 | +0.02(+0.14%) |
Mar 19, 2020 | 14.30 | 14.37 | 14.11 | 14.27 | 7,343 | +0.27(+1.93%) |
Mar 18, 2020 | 14.28 | 14.28 | 13.84 | 14.00 | 1,500 | +0.05(+0.36%) |
Mar 17, 2020 | 13.63 | 13.95 | 13.63 | 13.95 | 251 | -0.05(-0.36%) |
Mar 16, 2020 | 14.29 | 14.29 | 14.00 | 14.00 | 3,167 | -0.54(-3.74%) |
Mar 13, 2020 | 14.49 | 14.72 | 14.49 | 14.54 | 1,500 | -0.06(-0.39%) |
Mar 12, 2020 | 14.93 | 14.93 | 14.60 | 14.60 | 1,458 | -0.45(-2.97%) |
Mar 11, 2020 | 15.11 | 15.18 | 15.02 | 15.05 | 4,555 | +0.19(+1.31%) |
Mar 10, 2020 | 15.12 | 15.18 | 14.85 | 14.85 | 1,785 | +0.08(+0.52%) |
Mar 09, 2020 | 15.24 | 15.24 | 14.78 | 14.78 | 321 | -0.54(-3.49%) |
Mar 06, 2020 | 15.45 | 15.48 | 15.16 | 15.31 | 19,600 | -0.26(-1.70%) |
Mar 05, 2020 | 14.66 | 15.79 | 14.66 | 15.57 | 2,066 | -0.17(-1.05%) |
Mar 04, 2020 | 15.81 | 15.81 | 15.74 | 15.74 | 235 | -0.16(-1.03%) |
Mar 03, 2020 | 15.70 | 15.99 | 15.70 | 15.90 | 2,538 | +0.21(+1.36%) |