Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.25 | 15.35 | 15.10 | 15.27 | 142,500 | +0.21(+1.39%) |
May 28, 2020 | 15.06 | 15.19 | 14.98 | 15.06 | 56,840 | +0.16(+1.07%) |
May 27, 2020 | 14.89 | 15.00 | 14.77 | 14.90 | 81,669 | +0.17(+1.15%) |
May 26, 2020 | 14.82 | 14.93 | 14.70 | 14.73 | 82,933 | +0.29(+2.01%) |
May 22, 2020 | 14.51 | 14.51 | 14.31 | 14.44 | 78,400 | -0.13(-0.89%) |
May 21, 2020 | 14.80 | 14.84 | 14.50 | 14.57 | 115,111 | -0.29(-1.95%) |
May 20, 2020 | 15.20 | 15.20 | 14.82 | 14.86 | 236,744 | +0.05(+0.34%) |
May 19, 2020 | 14.95 | 15.02 | 14.80 | 14.81 | 103,804 | -0.88(-5.58%) |
May 18, 2020 | 15.35 | 15.76 | 15.35 | 15.69 | 128,339 | +0.80(+5.41%) |
May 15, 2020 | 15.04 | 15.08 | 14.78 | 14.88 | 66,600 | -0.15(-1.00%) |
May 14, 2020 | 14.88 | 15.08 | 14.61 | 15.03 | 72,035 | -0.26(-1.70%) |
May 13, 2020 | 15.46 | 15.51 | 15.20 | 15.29 | 51,186 | -0.35(-2.24%) |
May 12, 2020 | 15.71 | 15.88 | 15.61 | 15.64 | 69,093 | +0.30(+1.96%) |
May 11, 2020 | 15.22 | 15.42 | 15.18 | 15.34 | 63,911 | +0.00(+0.00%) |
May 08, 2020 | 15.60 | 15.60 | 15.13 | 15.34 | 67,200 | +0.18(+1.19%) |
May 07, 2020 | 15.25 | 15.30 | 15.10 | 15.16 | 105,616 | +0.12(+0.83%) |
May 06, 2020 | 15.30 | 15.35 | 14.98 | 15.04 | 54,865 | -0.14(-0.92%) |
May 05, 2020 | 15.34 | 15.34 | 15.16 | 15.18 | 31,554 | -0.11(-0.75%) |
May 04, 2020 | 15.12 | 15.29 | 15.08 | 15.29 | 121,649 | -0.19(-1.23%) |
May 01, 2020 | 15.41 | 15.76 | 15.14 | 15.48 | 90,200 | -0.20(-1.24%) |
Apr 30, 2020 | 15.71 | 15.91 | 15.56 | 15.68 | 91,973 | +0.16(+1.00%) |
Apr 29, 2020 | 15.39 | 15.64 | 15.36 | 15.52 | 92,199 | +0.41(+2.75%) |
Apr 28, 2020 | 15.36 | 15.41 | 15.02 | 15.11 | 76,155 | +0.26(+1.75%) |
Apr 27, 2020 | 14.91 | 14.95 | 14.79 | 14.85 | 89,801 | -0.05(-0.37%) |
Apr 24, 2020 | 15.24 | 15.27 | 14.77 | 14.90 | 313,800 | -0.18(-1.19%) |
Apr 23, 2020 | 15.20 | 15.39 | 15.08 | 15.08 | 113,054 | -0.09(-0.59%) |
Apr 22, 2020 | 15.17 | 15.44 | 15.02 | 15.17 | 77,646 | +0.44(+2.99%) |
Apr 21, 2020 | 14.58 | 14.88 | 14.56 | 14.73 | 128,140 | -0.34(-2.26%) |
Apr 20, 2020 | 15.04 | 15.26 | 15.01 | 15.07 | 121,466 | -0.14(-0.92%) |
Apr 17, 2020 | 15.26 | 15.40 | 15.04 | 15.21 | 276,200 | +0.21(+1.40%) |
Apr 16, 2020 | 15.43 | 15.43 | 14.83 | 15.00 | 71,920 | -0.02(-0.13%) |
Apr 15, 2020 | 14.92 | 15.30 | 14.90 | 15.02 | 84,177 | -0.36(-2.34%) |
Apr 14, 2020 | 15.09 | 15.57 | 15.09 | 15.38 | 182,919 | -0.05(-0.32%) |
Apr 13, 2020 | 16.00 | 16.00 | 14.90 | 15.43 | 69,068 | -0.12(-0.77%) |
Apr 09, 2020 | 15.29 | 15.64 | 15.27 | 15.55 | 95,300 | +0.40(+2.64%) |
Apr 08, 2020 | 14.80 | 15.25 | 14.71 | 15.15 | 124,101 | +1.10(+7.83%) |
Apr 07, 2020 | 14.41 | 14.45 | 13.99 | 14.05 | 250,128 | +0.20(+1.44%) |
Apr 06, 2020 | 13.47 | 14.01 | 13.38 | 13.85 | 173,612 | +0.77(+5.89%) |
Apr 03, 2020 | 13.36 | 13.40 | 13.01 | 13.08 | 106,200 | -1.16(-8.15%) |
Apr 02, 2020 | 14.12 | 14.36 | 13.92 | 14.24 | 115,196 | -0.68(-4.56%) |
Apr 01, 2020 | 15.24 | 15.40 | 14.66 | 14.92 | 98,847 | -1.18(-7.33%) |
Mar 31, 2020 | 15.94 | 16.57 | 15.86 | 16.10 | 184,059 | +0.32(+2.03%) |
Mar 30, 2020 | 15.57 | 15.94 | 15.49 | 15.78 | 129,501 | +0.18(+1.15%) |
Mar 27, 2020 | 15.38 | 15.94 | 15.29 | 15.60 | 264,700 | -1.28(-7.59%) |
Mar 26, 2020 | 15.25 | 16.94 | 15.01 | 16.88 | 138,921 | +1.54(+10.04%) |
Mar 25, 2020 | 14.86 | 15.71 | 14.81 | 15.34 | 144,665 | +1.06(+7.46%) |
Mar 24, 2020 | 13.52 | 14.39 | 13.41 | 14.28 | 176,269 | +1.78(+14.20%) |
Mar 23, 2020 | 12.61 | 12.73 | 12.08 | 12.50 | 213,202 | -0.39(-3.06%) |
Mar 20, 2020 | 13.74 | 14.14 | 12.89 | 12.89 | 242,000 | -0.18(-1.34%) |
Mar 19, 2020 | 12.77 | 13.77 | 12.59 | 13.07 | 124,852 | -0.43(-3.19%) |
Mar 18, 2020 | 14.05 | 14.39 | 12.65 | 13.50 | 165,986 | -2.73(-16.82%) |
Mar 17, 2020 | 14.76 | 16.34 | 14.75 | 16.23 | 198,831 | +1.81(+12.55%) |
Mar 16, 2020 | 14.74 | 15.28 | 14.30 | 14.42 | 257,192 | -2.23(-13.39%) |
Mar 13, 2020 | 16.72 | 16.85 | 15.84 | 16.65 | 501,600 | +0.55(+3.42%) |
Mar 12, 2020 | 16.46 | 16.52 | 15.36 | 16.10 | 166,174 | -1.83(-10.22%) |
Mar 11, 2020 | 18.38 | 18.49 | 17.74 | 17.93 | 98,703 | -0.64(-3.43%) |
Mar 10, 2020 | 18.93 | 19.08 | 18.05 | 18.57 | 159,867 | -0.38(-2.01%) |
Mar 09, 2020 | 19.33 | 20.01 | 18.86 | 18.95 | 813,870 | -1.66(-8.05%) |
Mar 06, 2020 | 20.53 | 20.68 | 20.31 | 20.61 | 134,600 | -0.37(-1.76%) |
Mar 05, 2020 | 21.04 | 21.18 | 20.86 | 20.98 | 61,969 | -0.36(-1.69%) |
Mar 04, 2020 | 20.75 | 21.34 | 20.67 | 21.34 | 112,355 | +1.33(+6.65%) |
Mar 03, 2020 | 20.24 | 20.45 | 19.89 | 20.01 | 481,361 | +0.02(+0.10%) |