Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.79 | 15.79 | 15.58 | 15.64 | 10,008 | -0.19(-1.22%) |
May 28, 2020 | 15.93 | 15.93 | 15.79 | 15.83 | 2,777 | +0.13(+0.83%) |
May 27, 2020 | 15.78 | 15.78 | 15.53 | 15.70 | 9,870 | +0.35(+2.30%) |
May 26, 2020 | 15.24 | 15.44 | 15.24 | 15.35 | 6,596 | +0.36(+2.41%) |
May 22, 2020 | 14.99 | 14.99 | 14.79 | 14.99 | 9,203 | +0.06(+0.38%) |
May 21, 2020 | 15.17 | 15.17 | 14.86 | 14.93 | 5,506 | -0.18(-1.17%) |
May 20, 2020 | 15.21 | 15.21 | 15.05 | 15.11 | 4,815 | +0.22(+1.46%) |
May 19, 2020 | 14.87 | 15.10 | 14.87 | 14.89 | 9,427 | -0.17(-1.15%) |
May 18, 2020 | 14.84 | 15.06 | 14.84 | 15.06 | 3,321 | +0.63(+4.37%) |
May 15, 2020 | 14.42 | 14.43 | 14.39 | 14.43 | 3,681 | +0.00(+0.02%) |
May 14, 2020 | 14.27 | 14.43 | 14.16 | 14.43 | 5,287 | -0.11(-0.75%) |
May 13, 2020 | 14.93 | 14.93 | 14.49 | 14.54 | 3,896 | -0.32(-2.19%) |
May 12, 2020 | 15.10 | 15.10 | 14.86 | 14.86 | 4,386 | -0.10(-0.65%) |
May 11, 2020 | 14.99 | 15.00 | 14.89 | 14.96 | 4,828 | +0.01(+0.07%) |
May 08, 2020 | 15.05 | 15.05 | 14.92 | 14.95 | 2,415 | +0.23(+1.54%) |
May 07, 2020 | 14.70 | 14.76 | 14.65 | 14.72 | 4,871 | +0.18(+1.22%) |
May 06, 2020 | 14.88 | 14.88 | 14.52 | 14.55 | 3,915 | -0.12(-0.85%) |
May 05, 2020 | 14.64 | 14.84 | 14.59 | 14.67 | 9,084 | +0.04(+0.26%) |
May 04, 2020 | 14.52 | 14.67 | 14.47 | 14.63 | 10,894 | -0.05(-0.33%) |
May 01, 2020 | 14.66 | 14.79 | 14.66 | 14.68 | 3,566 | -0.42(-2.77%) |
Apr 30, 2020 | 15.14 | 15.14 | 15.05 | 15.10 | 2,954 | -0.29(-1.91%) |
Apr 29, 2020 | 15.32 | 15.45 | 15.25 | 15.39 | 23,778 | +0.48(+3.24%) |
Apr 28, 2020 | 14.98 | 14.98 | 14.91 | 14.91 | 3,401 | +0.12(+0.82%) |
Apr 27, 2020 | 14.61 | 14.80 | 14.61 | 14.79 | 14,942 | +0.28(+1.95%) |
Apr 24, 2020 | 14.39 | 14.51 | 14.35 | 14.51 | 2,876 | +0.08(+0.54%) |
Apr 23, 2020 | 14.50 | 14.55 | 14.38 | 14.43 | 2,739 | -0.00(-0.03%) |
Apr 22, 2020 | 14.46 | 14.46 | 14.33 | 14.43 | 2,811 | +0.26(+1.81%) |
Apr 21, 2020 | 14.34 | 14.46 | 14.16 | 14.18 | 7,675 | -0.30(-2.04%) |
Apr 20, 2020 | 14.46 | 14.85 | 14.42 | 14.47 | 4,544 | -0.13(-0.89%) |
Apr 17, 2020 | 14.65 | 14.65 | 14.54 | 14.60 | 3,681 | +0.21(+1.45%) |
Apr 16, 2020 | 14.42 | 14.45 | 14.39 | 14.39 | 2,335 | +0.00(+0.00%) |
Apr 15, 2020 | 14.73 | 14.73 | 14.39 | 14.39 | 4,876 | -0.46(-3.11%) |
Apr 14, 2020 | 14.92 | 14.92 | 14.82 | 14.86 | 1,514 | +0.12(+0.83%) |
Apr 13, 2020 | 14.91 | 14.91 | 14.61 | 14.73 | 175,759 | -0.11(-0.71%) |
Apr 09, 2020 | 14.87 | 15.07 | 14.78 | 14.84 | 8,858 | +0.27(+1.84%) |
Apr 08, 2020 | 14.47 | 14.59 | 14.43 | 14.57 | 10,293 | +0.06(+0.38%) |
Apr 07, 2020 | 15.00 | 15.00 | 14.52 | 14.52 | 8,665 | +0.22(+1.52%) |
Apr 06, 2020 | 14.26 | 14.41 | 14.09 | 14.30 | 10,991 | +0.65(+4.78%) |
Apr 03, 2020 | 13.87 | 13.87 | 13.53 | 13.65 | 6,787 | -0.45(-3.17%) |
Apr 02, 2020 | 13.81 | 14.24 | 13.81 | 14.09 | 4,359 | +0.44(+3.21%) |
Apr 01, 2020 | 13.83 | 13.85 | 13.66 | 13.66 | 3,863 | -0.76(-5.25%) |
Mar 31, 2020 | 14.12 | 14.41 | 14.01 | 14.41 | 6,822 | +0.15(+1.02%) |
Mar 30, 2020 | 14.02 | 14.27 | 14.02 | 14.27 | 9,111 | +0.17(+1.19%) |
Mar 27, 2020 | 14.18 | 14.24 | 13.80 | 14.10 | 11,849 | -0.35(-2.44%) |
Mar 26, 2020 | 13.85 | 14.45 | 13.85 | 14.45 | 4,418 | +0.49(+3.53%) |
Mar 25, 2020 | 13.50 | 14.17 | 13.43 | 13.96 | 6,326 | +0.61(+4.56%) |
Mar 24, 2020 | 13.07 | 13.46 | 13.07 | 13.35 | 3,415 | +0.95(+7.67%) |
Mar 23, 2020 | 12.44 | 12.51 | 12.26 | 12.40 | 11,000 | -0.08(-0.66%) |
Mar 20, 2020 | 12.76 | 13.33 | 12.48 | 12.48 | 14,725 | -0.23(-1.80%) |
Mar 19, 2020 | 12.32 | 12.82 | 12.32 | 12.71 | 7,256 | +0.26(+2.09%) |
Mar 18, 2020 | 12.58 | 12.89 | 12.18 | 12.45 | 11,097 | -0.74(-5.60%) |
Mar 17, 2020 | 13.02 | 13.21 | 12.86 | 13.19 | 1,028 | +0.37(+2.87%) |
Mar 16, 2020 | 12.84 | 13.15 | 12.65 | 12.82 | 7,764 | -1.39(-9.76%) |
Mar 13, 2020 | 13.91 | 14.21 | 13.32 | 14.21 | 14,894 | +0.52(+3.77%) |
Mar 12, 2020 | 14.39 | 14.39 | 13.27 | 13.69 | 10,328 | -1.57(-10.32%) |
Mar 11, 2020 | 15.48 | 15.55 | 15.26 | 15.26 | 3,247 | -0.76(-4.74%) |
Mar 10, 2020 | 16.00 | 16.02 | 15.62 | 16.02 | 8,141 | +0.41(+2.62%) |
Mar 09, 2020 | 15.94 | 16.27 | 15.62 | 15.62 | 8,203 | -1.42(-8.35%) |
Mar 06, 2020 | 17.09 | 17.16 | 17.02 | 17.04 | 2,908 | -0.22(-1.28%) |
Mar 05, 2020 | 17.22 | 17.26 | 17.22 | 17.26 | 667 | -0.51(-2.84%) |
Mar 04, 2020 | 17.52 | 17.76 | 17.47 | 17.76 | 1,702 | +0.51(+2.94%) |
Mar 03, 2020 | 17.50 | 17.52 | 17.26 | 17.26 | 4,394 | -0.14(-0.79%) |