Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.87 | 14.98 | 14.36 | 14.36 | 959 | +0.19(+1.32%) |
May 28, 2020 | 14.87 | 15.00 | 13.69 | 14.17 | 2,933 | -0.75(-5.01%) |
May 27, 2020 | 15.41 | 15.41 | 14.92 | 14.92 | 1,129 | -0.35(-2.27%) |
May 26, 2020 | 14.94 | 15.27 | 14.93 | 15.27 | 1,477 | +1.35(+9.72%) |
May 22, 2020 | 14.01 | 14.03 | 13.45 | 13.91 | 2,891 | -0.10(-0.73%) |
May 21, 2020 | 14.87 | 15.64 | 14.02 | 14.02 | 6,007 | -0.91(-6.07%) |
May 20, 2020 | 14.03 | 15.41 | 14.03 | 14.92 | 8,344 | +0.67(+4.69%) |
May 19, 2020 | 14.25 | 14.25 | 14.25 | 8 | +0.00(+0.00%) | |
May 18, 2020 | 13.18 | 14.25 | 13.18 | 14.25 | 3,125 | +1.55(+12.24%) |
May 15, 2020 | 12.64 | 12.96 | 12.61 | 12.70 | 1,070 | +0.11(+0.89%) |
May 14, 2020 | 12.89 | 13.07 | 12.14 | 12.59 | 10,740 | -0.02(-0.15%) |
May 13, 2020 | 14.13 | 14.13 | 12.61 | 12.61 | 6,161 | -2.34(-15.66%) |
May 12, 2020 | 14.94 | 14.95 | 14.76 | 14.95 | 997 | +0.75(+5.30%) |
May 11, 2020 | 14.20 | 14.20 | 14.20 | 14.20 | 686 | -0.76(-5.06%) |
May 08, 2020 | 14.94 | 16.06 | 14.02 | 14.95 | 1,927 | +0.10(+0.69%) |
May 07, 2020 | 14.85 | 14.85 | 14.85 | 3 | +0.00(+0.00%) | |
May 06, 2020 | 14.85 | 14.85 | 14.85 | 73 | +0.00(+0.00%) | |
May 05, 2020 | 14.85 | 14.85 | 14.85 | 14.85 | 221 | +0.00(+0.00%) |
May 04, 2020 | 14.85 | 14.85 | 14.85 | 4 | +0.00(+0.00%) | |
May 01, 2020 | 15.13 | 15.13 | 14.12 | 14.85 | 2,248 | -0.57(-3.69%) |
Apr 30, 2020 | 17.28 | 17.28 | 15.42 | 15.42 | 2,368 | -2.14(-12.18%) |
Apr 29, 2020 | 18.44 | 19.14 | 17.56 | 17.56 | 6,958 | -0.56(-3.09%) |
Apr 28, 2020 | 17.57 | 18.21 | 17.41 | 18.12 | 6,946 | +0.37(+2.10%) |
Apr 27, 2020 | 15.98 | 17.74 | 15.88 | 17.74 | 4,535 | +1.53(+9.45%) |
Apr 24, 2020 | 14.28 | 16.25 | 14.28 | 16.21 | 7,709 | +1.88(+13.09%) |
Apr 23, 2020 | 13.68 | 14.34 | 13.68 | 14.34 | 3,187 | +0.70(+5.14%) |
Apr 22, 2020 | 15.12 | 15.13 | 12.31 | 13.63 | 16,620 | -1.33(-8.89%) |
Apr 21, 2020 | 14.94 | 15.13 | 14.67 | 14.97 | 4,647 | +0.44(+3.05%) |
Apr 20, 2020 | 13.45 | 15.13 | 13.45 | 14.52 | 8,194 | +0.98(+7.24%) |
Apr 17, 2020 | 12.98 | 13.91 | 12.98 | 13.54 | 1,927 | +1.45(+11.97%) |
Apr 16, 2020 | 13.11 | 13.52 | 12.09 | 12.09 | 2,954 | -1.02(-7.76%) |
Apr 15, 2020 | 13.68 | 13.68 | 13.11 | 13.11 | 956 | -0.66(-4.81%) |
Apr 14, 2020 | 13.77 | 13.77 | 13.77 | 13.77 | 705 | +0.19(+1.37%) |
Apr 13, 2020 | 13.91 | 14.01 | 13.59 | 13.59 | 1,370 | -0.21(-1.49%) |
Apr 09, 2020 | 13.77 | 14.01 | 13.77 | 13.79 | 3,640 | -0.10(-0.72%) |
Apr 08, 2020 | 14.01 | 14.01 | 13.45 | 13.89 | 3,014 | -0.17(-1.22%) |
Apr 07, 2020 | 13.77 | 14.06 | 13.77 | 14.06 | 699 | +0.78(+5.83%) |
Apr 06, 2020 | 13.08 | 14.24 | 13.08 | 13.29 | 9,728 | +0.68(+5.41%) |
Apr 03, 2020 | 14.01 | 14.01 | 11.77 | 12.61 | 4,604 | +0.11(+0.90%) |
Apr 02, 2020 | 14.52 | 14.52 | 12.47 | 12.50 | 5,687 | -2.68(-17.66%) |
Apr 01, 2020 | 15.18 | 15.18 | 15.18 | 546 | +0.00(+0.00%) | |
Mar 31, 2020 | 15.18 | 15.18 | 15.18 | 15.18 | 298 | -1.72(-10.17%) |
Mar 30, 2020 | 15.88 | 16.89 | 15.88 | 16.89 | 5,761 | +0.64(+3.97%) |
Mar 27, 2020 | 16.25 | 16.25 | 16.25 | 16.25 | 321 | +0.08(+0.49%) |
Mar 26, 2020 | 16.94 | 16.94 | 15.47 | 16.17 | 1,500 | +0.87(+5.71%) |
Mar 25, 2020 | 15.30 | 15.30 | 15.30 | 15.30 | 273 | +0.92(+6.36%) |
Mar 24, 2020 | 15.33 | 15.33 | 14.38 | 14.38 | 3,771 | -0.76(-5.00%) |
Mar 23, 2020 | 15.09 | 15.20 | 14.94 | 15.14 | 2,552 | -0.60(-3.80%) |
Mar 20, 2020 | 15.64 | 15.74 | 15.64 | 15.74 | 214 | -2.53(-13.85%) |
Mar 19, 2020 | 18.27 | 18.27 | 18.27 | 18.27 | 265 | -0.18(-0.97%) |
Mar 18, 2020 | 17.94 | 20.18 | 17.94 | 18.44 | 3,370 | +1.02(+5.84%) |
Mar 17, 2020 | 16.10 | 17.43 | 16.10 | 17.43 | 2,214 | +1.09(+6.69%) |
Mar 16, 2020 | 16.33 | 16.33 | 16.33 | 16.33 | 643 | +0.63(+4.04%) |
Mar 13, 2020 | 15.74 | 16.48 | 15.70 | 15.70 | 3,961 | +0.99(+6.73%) |
Mar 12, 2020 | 16.11 | 16.34 | 14.71 | 14.71 | 4,129 | -1.63(-9.97%) |
Mar 11, 2020 | 16.34 | 16.34 | 16.34 | 16.34 | 425 | -0.46(-2.76%) |
Mar 10, 2020 | 18.18 | 18.18 | 15.88 | 16.80 | 4,478 | -0.38(-2.23%) |
Mar 09, 2020 | 18.06 | 19.29 | 15.97 | 17.18 | 8,054 | -1.24(-6.74%) |
Mar 06, 2020 | 20.89 | 21.23 | 18.43 | 18.43 | 11,136 | -2.82(-13.27%) |
Mar 05, 2020 | 20.98 | 21.73 | 20.98 | 21.25 | 1,816 | -0.62(-2.82%) |
Mar 04, 2020 | 21.01 | 22.41 | 20.91 | 21.86 | 11,594 | +0.80(+3.82%) |
Mar 03, 2020 | 21.06 | 21.13 | 21.06 | 21.06 | 1,537 | +0.28(+1.34%) |