Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.92 | 16.03 | 15.44 | 15.60 | 19,666 | -0.58(-3.57%) |
May 28, 2020 | 17.82 | 18.22 | 16.18 | 16.18 | 25,716 | -1.36(-7.75%) |
May 27, 2020 | 16.17 | 17.61 | 16.16 | 17.54 | 31,535 | +1.95(+12.53%) |
May 26, 2020 | 15.25 | 15.86 | 15.25 | 15.59 | 25,809 | +1.06(+7.28%) |
May 22, 2020 | 15.01 | 15.01 | 14.25 | 14.53 | 19,052 | -0.33(-2.19%) |
May 21, 2020 | 14.99 | 15.11 | 14.85 | 14.86 | 24,020 | -0.11(-0.71%) |
May 20, 2020 | 14.18 | 14.96 | 14.05 | 14.96 | 54,226 | +1.02(+7.29%) |
May 19, 2020 | 14.32 | 14.44 | 13.77 | 13.94 | 43,768 | -0.54(-3.71%) |
May 18, 2020 | 14.64 | 14.88 | 14.29 | 14.48 | 46,869 | +0.48(+3.43%) |
May 15, 2020 | 13.97 | 14.10 | 13.84 | 14.00 | 25,566 | -0.06(-0.40%) |
May 14, 2020 | 14.32 | 14.32 | 13.51 | 14.06 | 45,463 | -0.26(-1.82%) |
May 13, 2020 | 14.03 | 14.48 | 13.50 | 14.32 | 44,845 | +0.25(+1.79%) |
May 12, 2020 | 14.79 | 14.79 | 14.07 | 14.07 | 41,122 | -0.53(-3.62%) |
May 11, 2020 | 14.68 | 15.11 | 14.52 | 14.60 | 48,253 | -0.44(-2.92%) |
May 08, 2020 | 14.60 | 15.29 | 14.46 | 15.03 | 60,475 | +1.00(+7.13%) |
May 07, 2020 | 14.29 | 14.52 | 13.87 | 14.03 | 22,952 | +0.03(+0.23%) |
May 06, 2020 | 14.47 | 14.78 | 13.84 | 14.00 | 41,312 | -0.15(-1.09%) |
May 05, 2020 | 15.04 | 15.33 | 14.08 | 14.16 | 33,759 | -0.77(-5.18%) |
May 04, 2020 | 14.46 | 14.93 | 14.43 | 14.93 | 17,008 | +0.33(+2.29%) |
May 01, 2020 | 14.45 | 14.64 | 14.08 | 14.60 | 31,467 | +0.05(+0.34%) |
Apr 30, 2020 | 15.72 | 15.72 | 14.54 | 14.55 | 27,737 | -1.81(-11.09%) |
Apr 29, 2020 | 14.83 | 16.47 | 14.83 | 16.36 | 53,662 | +1.69(+11.54%) |
Apr 28, 2020 | 14.95 | 14.95 | 14.36 | 14.67 | 27,534 | +0.03(+0.22%) |
Apr 27, 2020 | 14.38 | 14.97 | 14.38 | 14.64 | 35,361 | +0.28(+1.93%) |
Apr 24, 2020 | 13.91 | 14.51 | 13.73 | 14.36 | 18,068 | +0.47(+3.40%) |
Apr 23, 2020 | 14.22 | 14.53 | 13.62 | 13.89 | 32,300 | -0.27(-1.92%) |
Apr 22, 2020 | 14.78 | 14.78 | 13.87 | 14.16 | 18,128 | -0.34(-2.32%) |
Apr 21, 2020 | 13.80 | 14.50 | 13.74 | 14.50 | 19,936 | +0.24(+1.69%) |
Apr 20, 2020 | 14.33 | 14.67 | 14.05 | 14.26 | 17,019 | -0.48(-3.26%) |
Apr 17, 2020 | 14.42 | 14.93 | 13.68 | 14.74 | 40,580 | +1.22(+9.00%) |
Apr 16, 2020 | 13.55 | 13.96 | 12.98 | 13.52 | 45,693 | -0.02(-0.18%) |
Apr 15, 2020 | 14.23 | 14.56 | 13.49 | 13.54 | 40,967 | -1.10(-7.49%) |
Apr 14, 2020 | 15.16 | 15.37 | 14.36 | 14.64 | 22,864 | -0.22(-1.46%) |
Apr 13, 2020 | 15.65 | 16.81 | 14.86 | 14.86 | 24,994 | -0.96(-6.08%) |
Apr 09, 2020 | 15.52 | 16.26 | 15.19 | 15.82 | 39,081 | +0.74(+4.89%) |
Apr 08, 2020 | 14.51 | 15.79 | 14.51 | 15.08 | 49,946 | +0.82(+5.79%) |
Apr 07, 2020 | 15.84 | 15.84 | 14.06 | 14.26 | 26,137 | -1.15(-7.44%) |
Apr 06, 2020 | 14.70 | 15.72 | 14.46 | 15.40 | 62,352 | +1.47(+10.52%) |
Apr 03, 2020 | 14.19 | 14.25 | 13.62 | 13.94 | 32,339 | -0.60(-4.13%) |
Apr 02, 2020 | 14.05 | 14.54 | 13.68 | 14.54 | 28,924 | +0.50(+3.60%) |
Apr 01, 2020 | 14.87 | 15.43 | 13.69 | 14.03 | 36,593 | -1.99(-12.40%) |
Mar 31, 2020 | 15.04 | 16.02 | 14.63 | 16.02 | 37,452 | +0.73(+4.77%) |
Mar 30, 2020 | 14.94 | 15.46 | 14.85 | 15.29 | 20,785 | +0.50(+3.41%) |
Mar 27, 2020 | 15.63 | 15.78 | 14.59 | 14.78 | 27,594 | -1.23(-7.70%) |
Mar 26, 2020 | 15.70 | 16.02 | 15.62 | 16.02 | 34,679 | +0.42(+2.72%) |
Mar 25, 2020 | 15.43 | 15.88 | 14.82 | 15.59 | 19,796 | +0.26(+1.72%) |
Mar 24, 2020 | 13.94 | 15.44 | 13.86 | 15.33 | 33,092 | +1.44(+10.38%) |
Mar 23, 2020 | 13.63 | 14.66 | 12.56 | 13.89 | 54,402 | -0.01(-0.06%) |
Mar 20, 2020 | 15.48 | 16.51 | 13.62 | 13.90 | 60,932 | -1.68(-10.80%) |
Mar 19, 2020 | 14.42 | 16.02 | 14.42 | 15.58 | 42,762 | +0.84(+5.71%) |
Mar 18, 2020 | 16.47 | 16.47 | 14.42 | 14.74 | 32,200 | -2.68(-15.40%) |
Mar 17, 2020 | 13.71 | 17.42 | 13.62 | 17.42 | 76,146 | +3.80(+27.87%) |
Mar 16, 2020 | 15.62 | 15.62 | 13.62 | 13.62 | 35,835 | -2.55(-15.79%) |
Mar 13, 2020 | 14.58 | 16.26 | 14.45 | 16.18 | 43,202 | +2.64(+19.49%) |
Mar 12, 2020 | 15.22 | 15.66 | 13.45 | 13.54 | 64,610 | -2.02(-13.00%) |
Mar 11, 2020 | 15.42 | 16.40 | 15.23 | 15.56 | 48,675 | -0.07(-0.46%) |
Mar 10, 2020 | 15.61 | 15.97 | 15.22 | 15.63 | 27,460 | +0.42(+2.74%) |
Mar 09, 2020 | 15.73 | 16.44 | 14.94 | 15.22 | 42,082 | -1.92(-11.21%) |
Mar 06, 2020 | 18.03 | 18.36 | 16.72 | 17.14 | 27,969 | -1.59(-8.47%) |
Mar 05, 2020 | 18.90 | 18.90 | 17.90 | 18.72 | 24,938 | -0.72(-3.71%) |
Mar 04, 2020 | 19.21 | 19.45 | 18.92 | 19.45 | 15,421 | +0.58(+3.10%) |
Mar 03, 2020 | 19.22 | 19.87 | 18.44 | 18.86 | 21,465 | -0.37(-1.92%) |