Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.25 | 14.30 | 14.03 | 14.25 | 566,560 | -0.31(-2.15%) |
May 28, 2020 | 14.63 | 14.74 | 14.10 | 14.57 | 364,167 | +0.01(+0.05%) |
May 27, 2020 | 14.72 | 14.75 | 14.44 | 14.56 | 576,406 | +0.40(+2.82%) |
May 26, 2020 | 14.21 | 14.28 | 14.13 | 14.16 | 435,098 | +0.04(+0.28%) |
May 22, 2020 | 14.15 | 14.15 | 13.79 | 14.12 | 418,184 | +0.05(+0.39%) |
May 21, 2020 | 14.32 | 14.39 | 14.01 | 14.07 | 333,510 | -0.38(-2.60%) |
May 20, 2020 | 14.21 | 14.52 | 14.21 | 14.44 | 408,436 | +0.31(+2.22%) |
May 19, 2020 | 14.45 | 14.45 | 13.81 | 14.13 | 889,646 | -0.55(-3.74%) |
May 18, 2020 | 14.51 | 14.82 | 14.43 | 14.68 | 502,947 | +1.04(+7.67%) |
May 15, 2020 | 13.78 | 14.10 | 13.60 | 13.63 | 235,574 | -0.01(-0.11%) |
May 14, 2020 | 13.46 | 13.77 | 13.27 | 13.65 | 295,392 | -0.04(-0.27%) |
May 13, 2020 | 13.97 | 13.97 | 13.53 | 13.68 | 269,980 | -0.14(-1.02%) |
May 12, 2020 | 14.11 | 14.17 | 13.82 | 13.82 | 404,883 | +0.05(+0.38%) |
May 11, 2020 | 13.83 | 14.53 | 13.71 | 13.77 | 472,326 | -0.27(-1.90%) |
May 08, 2020 | 13.79 | 14.08 | 13.75 | 14.04 | 301,169 | +0.54(+4.01%) |
May 07, 2020 | 13.58 | 13.72 | 13.46 | 13.50 | 502,816 | -0.02(-0.16%) |
May 06, 2020 | 13.74 | 13.75 | 13.44 | 13.52 | 180,868 | -0.25(-1.83%) |
May 05, 2020 | 13.92 | 14.11 | 13.71 | 13.77 | 296,648 | +0.29(+2.15%) |
May 04, 2020 | 13.46 | 13.63 | 13.19 | 13.48 | 403,710 | +0.04(+0.33%) |
May 01, 2020 | 13.62 | 14.08 | 13.28 | 13.44 | 306,152 | -0.50(-3.62%) |
Apr 30, 2020 | 14.11 | 14.19 | 13.87 | 13.94 | 881,831 | -0.52(-3.59%) |
Apr 29, 2020 | 14.36 | 14.51 | 14.30 | 14.46 | 306,828 | +0.62(+4.51%) |
Apr 28, 2020 | 13.97 | 14.02 | 13.71 | 13.84 | 260,198 | +0.10(+0.70%) |
Apr 27, 2020 | 13.25 | 13.80 | 13.22 | 13.74 | 784,685 | +0.38(+2.83%) |
Apr 24, 2020 | 13.60 | 13.60 | 13.13 | 13.36 | 1,530,090 | -0.19(-1.37%) |
Apr 23, 2020 | 13.58 | 13.81 | 13.39 | 13.55 | 440,594 | +0.03(+0.22%) |
Apr 22, 2020 | 13.36 | 13.59 | 13.19 | 13.52 | 296,224 | +0.47(+3.58%) |
Apr 21, 2020 | 12.78 | 13.11 | 12.78 | 13.05 | 570,223 | -0.42(-3.14%) |
Apr 20, 2020 | 13.38 | 13.90 | 13.33 | 13.48 | 484,568 | -0.60(-4.27%) |
Apr 17, 2020 | 13.75 | 14.17 | 13.72 | 14.08 | 344,135 | +0.53(+3.89%) |
Apr 16, 2020 | 13.82 | 13.86 | 13.42 | 13.55 | 372,687 | -0.39(-2.82%) |
Apr 15, 2020 | 14.13 | 14.15 | 13.82 | 13.94 | 374,455 | -0.99(-6.61%) |
Apr 14, 2020 | 15.22 | 15.27 | 14.60 | 14.93 | 871,010 | -0.11(-0.74%) |
Apr 13, 2020 | 15.15 | 15.21 | 14.85 | 15.04 | 351,866 | +0.04(+0.30%) |
Apr 09, 2020 | 15.27 | 15.58 | 14.65 | 15.00 | 709,687 | -0.08(-0.54%) |
Apr 08, 2020 | 15.00 | 15.14 | 14.80 | 15.08 | 383,245 | +0.07(+0.50%) |
Apr 07, 2020 | 15.45 | 16.07 | 14.52 | 15.00 | 816,328 | -0.56(-3.62%) |
Apr 06, 2020 | 14.89 | 15.57 | 13.40 | 15.57 | 547,304 | +0.56(+3.71%) |
Apr 03, 2020 | 15.21 | 15.45 | 14.64 | 15.01 | 523,005 | -1.00(-6.26%) |
Apr 02, 2020 | 15.63 | 16.25 | 15.48 | 16.01 | 470,374 | +1.19(+8.01%) |
Apr 01, 2020 | 15.16 | 15.30 | 14.67 | 14.83 | 434,268 | +0.11(+0.76%) |
Mar 31, 2020 | 14.64 | 15.71 | 14.51 | 14.72 | 636,276 | +0.50(+3.55%) |
Mar 30, 2020 | 13.56 | 14.27 | 13.49 | 14.21 | 788,727 | +0.83(+6.22%) |
Mar 27, 2020 | 13.42 | 13.58 | 13.26 | 13.38 | 480,712 | -0.88(-6.19%) |
Mar 26, 2020 | 13.88 | 14.29 | 13.86 | 14.26 | 389,979 | +0.36(+2.56%) |
Mar 25, 2020 | 13.74 | 14.12 | 13.33 | 13.91 | 981,073 | +0.69(+5.22%) |
Mar 24, 2020 | 12.57 | 13.47 | 12.38 | 13.22 | 640,571 | +1.57(+13.52%) |
Mar 23, 2020 | 11.54 | 11.89 | 11.36 | 11.64 | 696,036 | -0.07(-0.57%) |
Mar 20, 2020 | 11.27 | 11.71 | 11.15 | 11.71 | 905,393 | +0.53(+4.72%) |
Mar 19, 2020 | 10.88 | 11.29 | 10.63 | 11.18 | 1,727,989 | +0.49(+4.58%) |
Mar 18, 2020 | 10.85 | 11.17 | 10.36 | 10.69 | 719,255 | -0.50(-4.45%) |
Mar 17, 2020 | 10.97 | 11.57 | 10.77 | 11.19 | 1,069,696 | +0.69(+6.58%) |
Mar 16, 2020 | 10.55 | 11.15 | 8.984 | 10.50 | 1,457,916 | -1.58(-13.09%) |
Mar 13, 2020 | 12.30 | 12.32 | 11.17 | 12.08 | 1,652,120 | +1.05(+9.56%) |
Mar 12, 2020 | 12.48 | 12.50 | 10.81 | 11.03 | 1,279,589 | -2.26(-17.04%) |
Mar 11, 2020 | 13.66 | 13.80 | 13.16 | 13.29 | 1,613,322 | -0.96(-6.72%) |
Mar 10, 2020 | 14.38 | 14.43 | 13.23 | 14.25 | 1,977,715 | +1.01(+7.63%) |
Mar 09, 2020 | 13.97 | 14.26 | 13.24 | 13.24 | 1,101,316 | -3.70(-21.83%) |
Mar 06, 2020 | 17.54 | 17.63 | 16.89 | 16.94 | 1,837,455 | -1.11(-6.17%) |
Mar 05, 2020 | 18.23 | 18.32 | 17.89 | 18.05 | 759,122 | -0.45(-2.45%) |
Mar 04, 2020 | 18.46 | 18.55 | 18.27 | 18.50 | 969,514 | +0.30(+1.67%) |
Mar 03, 2020 | 18.54 | 18.88 | 18.07 | 18.20 | 901,070 | -0.38(-2.04%) |