Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.57 | 16.34 | 15.28 | 15.59 | 7,953 | -0.03(-0.22%) |
May 28, 2020 | 16.54 | 16.54 | 15.62 | 15.62 | 22,204 | -0.68(-4.15%) |
May 27, 2020 | 16.02 | 16.48 | 15.67 | 16.30 | 17,979 | +0.95(+6.16%) |
May 26, 2020 | 15.49 | 16.01 | 15.36 | 15.36 | 17,014 | +0.45(+3.03%) |
May 22, 2020 | 15.60 | 15.60 | 14.74 | 14.90 | 4,725 | -0.45(-2.94%) |
May 21, 2020 | 15.72 | 15.99 | 15.36 | 15.36 | 7,919 | -0.73(-4.53%) |
May 20, 2020 | 15.72 | 16.17 | 15.40 | 16.08 | 26,230 | +0.63(+4.10%) |
May 19, 2020 | 15.78 | 16.01 | 14.88 | 15.45 | 16,471 | -0.56(-3.52%) |
May 18, 2020 | 15.09 | 16.14 | 14.75 | 16.02 | 34,951 | +1.55(+10.74%) |
May 15, 2020 | 13.83 | 14.46 | 13.78 | 14.46 | 29,392 | +0.54(+3.86%) |
May 14, 2020 | 13.53 | 13.92 | 13.37 | 13.92 | 24,659 | +0.17(+1.26%) |
May 13, 2020 | 13.81 | 14.17 | 13.56 | 13.75 | 21,129 | -0.17(-1.23%) |
May 12, 2020 | 14.22 | 14.58 | 13.92 | 13.92 | 20,022 | -0.30(-2.11%) |
May 11, 2020 | 15.10 | 15.10 | 14.22 | 14.22 | 26,635 | -0.99(-6.48%) |
May 08, 2020 | 14.87 | 16.12 | 14.87 | 15.21 | 12,138 | +0.85(+5.91%) |
May 07, 2020 | 14.62 | 15.06 | 14.22 | 14.36 | 12,190 | -0.04(-0.30%) |
May 06, 2020 | 14.94 | 14.94 | 14.37 | 14.40 | 16,962 | -0.69(-4.54%) |
May 05, 2020 | 15.30 | 16.54 | 15.09 | 15.09 | 13,491 | +0.01(+0.06%) |
May 04, 2020 | 15.16 | 15.43 | 14.58 | 15.08 | 15,758 | -0.43(-2.76%) |
May 01, 2020 | 16.01 | 16.09 | 15.16 | 15.51 | 16,690 | -1.07(-6.46%) |
Apr 30, 2020 | 16.29 | 17.34 | 15.79 | 16.58 | 24,870 | -0.04(-0.26%) |
Apr 29, 2020 | 16.14 | 17.34 | 16.14 | 16.62 | 25,204 | +1.38(+9.05%) |
Apr 28, 2020 | 14.92 | 15.38 | 14.22 | 15.24 | 15,529 | +0.63(+4.34%) |
Apr 27, 2020 | 13.97 | 14.75 | 13.97 | 14.61 | 35,806 | +0.64(+4.60%) |
Apr 24, 2020 | 14.56 | 14.56 | 13.87 | 13.97 | 12,138 | -0.53(-3.66%) |
Apr 23, 2020 | 14.44 | 14.58 | 13.84 | 14.50 | 9,225 | -0.09(-0.65%) |
Apr 22, 2020 | 14.14 | 14.89 | 14.14 | 14.59 | 8,002 | +0.33(+2.28%) |
Apr 21, 2020 | 13.62 | 14.38 | 13.62 | 14.26 | 9,979 | +0.46(+3.35%) |
Apr 20, 2020 | 13.61 | 14.97 | 13.36 | 13.80 | 18,515 | -0.33(-2.36%) |
Apr 17, 2020 | 13.37 | 14.71 | 13.09 | 14.14 | 29,880 | +1.20(+9.27%) |
Apr 16, 2020 | 13.19 | 13.71 | 12.42 | 12.94 | 32,271 | +0.03(+0.20%) |
Apr 15, 2020 | 14.14 | 14.14 | 12.91 | 12.91 | 24,359 | -1.26(-8.89%) |
Apr 14, 2020 | 14.87 | 14.92 | 14.17 | 14.17 | 22,594 | -0.40(-2.76%) |
Apr 13, 2020 | 15.41 | 15.41 | 13.85 | 14.57 | 21,091 | -0.47(-3.13%) |
Apr 09, 2020 | 14.48 | 15.12 | 14.13 | 15.04 | 14,473 | +1.21(+8.73%) |
Apr 08, 2020 | 14.01 | 14.76 | 13.05 | 13.84 | 20,616 | +0.41(+3.06%) |
Apr 07, 2020 | 14.77 | 16.32 | 13.35 | 13.43 | 25,901 | -0.99(-6.84%) |
Apr 06, 2020 | 13.45 | 14.79 | 13.32 | 14.41 | 24,026 | +1.76(+13.88%) |
Apr 03, 2020 | 13.07 | 14.04 | 12.64 | 12.65 | 11,438 | -0.42(-3.21%) |
Apr 02, 2020 | 13.20 | 13.83 | 12.44 | 13.07 | 27,791 | -0.12(-0.91%) |
Apr 01, 2020 | 15.02 | 15.87 | 13.07 | 13.19 | 27,026 | -2.48(-15.80%) |
Mar 31, 2020 | 16.16 | 17.46 | 14.98 | 15.67 | 30,137 | -0.50(-3.07%) |
Mar 30, 2020 | 17.80 | 17.80 | 15.72 | 16.17 | 28,023 | -0.59(-3.53%) |
Mar 27, 2020 | 17.64 | 17.88 | 15.94 | 16.76 | 32,448 | -1.41(-7.74%) |
Mar 26, 2020 | 16.91 | 20.56 | 16.91 | 18.16 | 35,233 | +1.17(+6.85%) |
Mar 25, 2020 | 18.15 | 19.28 | 16.49 | 17.00 | 33,002 | -1.14(-6.28%) |
Mar 24, 2020 | 15.13 | 18.65 | 14.74 | 18.14 | 27,069 | +4.12(+29.40%) |
Mar 23, 2020 | 14.02 | 14.66 | 13.41 | 14.02 | 47,732 | +0.31(+2.25%) |
Mar 20, 2020 | 14.93 | 14.93 | 13.71 | 13.71 | 35,132 | -1.20(-8.05%) |
Mar 19, 2020 | 12.81 | 16.40 | 12.66 | 14.91 | 29,384 | +1.14(+8.28%) |
Mar 18, 2020 | 14.15 | 15.42 | 12.03 | 13.77 | 43,653 | -0.67(-4.63%) |
Mar 17, 2020 | 12.70 | 14.44 | 12.27 | 14.44 | 48,305 | +2.37(+19.67%) |
Mar 16, 2020 | 14.86 | 14.86 | 11.65 | 12.06 | 30,930 | -4.09(-25.30%) |
Mar 13, 2020 | 15.01 | 16.50 | 15.01 | 16.15 | 46,454 | +1.32(+8.90%) |
Mar 12, 2020 | 16.04 | 16.04 | 14.56 | 14.83 | 34,337 | -2.36(-13.75%) |
Mar 11, 2020 | 18.05 | 18.51 | 16.86 | 17.20 | 25,799 | -1.50(-8.02%) |
Mar 10, 2020 | 17.74 | 18.69 | 17.37 | 18.69 | 33,723 | +1.32(+7.59%) |
Mar 09, 2020 | 18.36 | 18.36 | 17.14 | 17.37 | 64,345 | -2.17(-11.09%) |
Mar 06, 2020 | 19.26 | 19.98 | 19.22 | 19.54 | 17,274 | -0.02(-0.09%) |
Mar 05, 2020 | 20.01 | 20.40 | 19.49 | 19.56 | 25,786 | -1.09(-5.27%) |
Mar 04, 2020 | 20.37 | 20.66 | 19.92 | 20.65 | 27,543 | +0.46(+2.29%) |
Mar 03, 2020 | 20.43 | 20.57 | 19.89 | 20.19 | 19,642 | -0.32(-1.55%) |