Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.46 | 16.65 | 16.32 | 16.60 | 62,900 | +0.05(+0.30%) |
May 28, 2020 | 16.46 | 16.75 | 16.42 | 16.55 | 20,456 | -0.01(-0.06%) |
May 27, 2020 | 16.47 | 16.56 | 16.29 | 16.56 | 34,553 | +0.72(+4.55%) |
May 26, 2020 | 15.87 | 15.87 | 15.75 | 15.84 | 15,248 | +1.04(+7.03%) |
May 22, 2020 | 14.95 | 14.95 | 14.69 | 14.80 | 13,700 | -0.79(-5.07%) |
May 21, 2020 | 15.60 | 15.77 | 15.44 | 15.59 | 50,973 | -0.08(-0.51%) |
May 20, 2020 | 15.28 | 15.90 | 15.27 | 15.67 | 27,257 | +0.37(+2.42%) |
May 19, 2020 | 15.35 | 15.50 | 15.30 | 15.30 | 43,192 | -0.26(-1.70%) |
May 18, 2020 | 14.94 | 15.59 | 14.89 | 15.56 | 31,193 | +1.18(+8.20%) |
May 15, 2020 | 14.32 | 14.59 | 14.27 | 14.38 | 28,800 | +0.22(+1.59%) |
May 14, 2020 | 13.92 | 14.20 | 13.90 | 14.16 | 41,151 | -0.27(-1.87%) |
May 13, 2020 | 14.69 | 14.72 | 14.35 | 14.43 | 17,948 | -0.71(-4.69%) |
May 12, 2020 | 15.44 | 15.59 | 15.14 | 15.14 | 15,334 | +0.06(+0.40%) |
May 11, 2020 | 15.14 | 15.18 | 15.01 | 15.08 | 18,454 | -0.32(-2.08%) |
May 08, 2020 | 15.25 | 15.43 | 15.17 | 15.40 | 12,200 | +0.46(+3.08%) |
May 07, 2020 | 14.88 | 15.00 | 14.85 | 14.94 | 13,909 | +0.09(+0.61%) |
May 06, 2020 | 15.02 | 15.02 | 14.85 | 14.85 | 8,312 | -0.15(-1.00%) |
May 05, 2020 | 15.11 | 15.23 | 15.00 | 15.00 | 28,787 | +0.50(+3.45%) |
May 04, 2020 | 14.32 | 14.50 | 14.23 | 14.50 | 31,305 | -0.25(-1.69%) |
May 01, 2020 | 14.80 | 15.05 | 14.75 | 14.75 | 26,900 | -0.42(-2.77%) |
Apr 30, 2020 | 15.34 | 15.56 | 15.17 | 15.17 | 17,608 | -0.69(-4.35%) |
Apr 29, 2020 | 15.93 | 15.96 | 15.82 | 15.86 | 15,047 | +0.45(+2.92%) |
Apr 28, 2020 | 15.72 | 15.72 | 15.41 | 15.41 | 14,515 | +0.41(+2.73%) |
Apr 27, 2020 | 14.83 | 15.05 | 14.75 | 15.00 | 37,550 | +0.66(+4.60%) |
Apr 24, 2020 | 14.29 | 14.40 | 14.18 | 14.34 | 12,200 | +0.16(+1.13%) |
Apr 23, 2020 | 14.30 | 14.66 | 14.17 | 14.18 | 16,026 | +0.16(+1.14%) |
Apr 22, 2020 | 14.01 | 14.02 | 13.85 | 14.02 | 42,949 | +0.29(+2.11%) |
Apr 21, 2020 | 13.87 | 13.99 | 13.65 | 13.73 | 46,777 | -0.73(-5.05%) |
Apr 20, 2020 | 14.43 | 14.71 | 14.38 | 14.46 | 42,714 | +0.06(+0.42%) |
Apr 17, 2020 | 14.19 | 14.40 | 14.06 | 14.40 | 21,800 | +0.94(+6.98%) |
Apr 16, 2020 | 13.60 | 13.67 | 13.29 | 13.46 | 30,015 | +0.18(+1.36%) |
Apr 15, 2020 | 13.65 | 13.65 | 13.18 | 13.28 | 48,709 | -0.92(-6.48%) |
Apr 14, 2020 | 14.27 | 14.34 | 14.13 | 14.20 | 39,159 | -0.11(-0.77%) |
Apr 13, 2020 | 14.41 | 14.55 | 14.14 | 14.31 | 39,127 | -0.09(-0.62%) |
Apr 09, 2020 | 14.68 | 14.69 | 14.26 | 14.40 | 45,900 | +0.15(+1.05%) |
Apr 08, 2020 | 14.04 | 14.34 | 13.96 | 14.25 | 164,133 | +0.10(+0.71%) |
Apr 07, 2020 | 14.69 | 14.70 | 14.15 | 14.15 | 108,656 | +0.15(+1.07%) |
Apr 06, 2020 | 13.76 | 14.00 | 13.62 | 14.00 | 166,395 | +1.05(+8.11%) |
Apr 03, 2020 | 13.24 | 13.28 | 12.84 | 12.95 | 70,300 | -0.41(-3.07%) |
Apr 02, 2020 | 13.05 | 13.56 | 13.01 | 13.36 | 45,502 | +0.33(+2.55%) |
Apr 01, 2020 | 13.35 | 13.40 | 12.93 | 13.03 | 37,262 | -1.00(-7.15%) |
Mar 31, 2020 | 13.94 | 14.40 | 13.91 | 14.03 | 82,666 | -0.24(-1.68%) |
Mar 30, 2020 | 13.53 | 14.27 | 13.43 | 14.27 | 110,379 | +0.19(+1.34%) |
Mar 27, 2020 | 13.77 | 14.48 | 13.77 | 14.08 | 38,700 | -0.81(-5.43%) |
Mar 26, 2020 | 14.06 | 14.89 | 14.02 | 14.89 | 70,274 | +1.29(+9.49%) |
Mar 25, 2020 | 12.50 | 13.64 | 12.48 | 13.60 | 68,591 | +0.96(+7.59%) |
Mar 24, 2020 | 12.19 | 12.89 | 12.10 | 12.64 | 136,245 | +1.44(+12.86%) |
Mar 23, 2020 | 11.41 | 11.59 | 11.20 | 11.20 | 90,196 | -0.24(-2.06%) |
Mar 20, 2020 | 12.36 | 12.45 | 11.30 | 11.44 | 82,500 | -0.62(-5.10%) |
Mar 19, 2020 | 11.75 | 12.58 | 11.41 | 12.05 | 120,805 | +0.02(+0.17%) |
Mar 18, 2020 | 11.49 | 12.03 | 11.42 | 12.03 | 156,570 | -0.48(-3.84%) |
Mar 17, 2020 | 12.47 | 12.51 | 12.11 | 12.51 | 175,147 | +0.18(+1.46%) |
Mar 16, 2020 | 11.60 | 12.93 | 11.60 | 12.33 | 85,651 | -1.73(-12.30%) |
Mar 13, 2020 | 13.68 | 14.06 | 12.93 | 14.06 | 88,100 | +1.21(+9.42%) |
Mar 12, 2020 | 13.23 | 13.34 | 12.56 | 12.85 | 75,767 | -1.69(-11.62%) |
Mar 11, 2020 | 14.88 | 14.88 | 14.30 | 14.54 | 22,120 | -0.86(-5.61%) |
Mar 10, 2020 | 15.23 | 15.42 | 14.55 | 15.40 | 96,721 | +0.89(+6.16%) |
Mar 09, 2020 | 14.85 | 15.26 | 14.45 | 14.51 | 59,753 | -1.74(-10.71%) |
Mar 06, 2020 | 16.14 | 16.30 | 15.97 | 16.25 | 35,100 | +0.01(+0.06%) |
Mar 05, 2020 | 16.57 | 16.64 | 16.19 | 16.24 | 34,315 | -1.26(-7.20%) |
Mar 04, 2020 | 16.96 | 17.50 | 16.83 | 17.50 | 63,132 | +0.82(+4.92%) |
Mar 03, 2020 | 16.93 | 17.35 | 16.50 | 16.68 | 97,876 | -0.12(-0.71%) |