Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.36 | 14.62 | 14.17 | 14.53 | 1,163,000 | +0.12(+0.83%) |
May 28, 2020 | 14.68 | 14.83 | 14.34 | 14.41 | 1,089,078 | -0.18(-1.23%) |
May 27, 2020 | 14.41 | 14.79 | 13.75 | 14.59 | 1,433,371 | +0.32(+2.28%) |
May 26, 2020 | 15.00 | 15.20 | 14.14 | 14.27 | 1,087,689 | -0.46(-3.16%) |
May 22, 2020 | 14.72 | 14.81 | 14.09 | 14.73 | 553,300 | +0.04(+0.27%) |
May 21, 2020 | 14.59 | 15.04 | 14.53 | 14.69 | 538,622 | +0.08(+0.55%) |
May 20, 2020 | 14.82 | 15.18 | 14.47 | 14.61 | 865,976 | +0.12(+0.83%) |
May 19, 2020 | 14.97 | 15.09 | 14.48 | 14.49 | 620,592 | -0.51(-3.40%) |
May 18, 2020 | 15.41 | 15.55 | 14.79 | 15.00 | 821,495 | +0.27(+1.83%) |
May 15, 2020 | 14.21 | 14.88 | 14.17 | 14.73 | 857,600 | +0.45(+3.15%) |
May 14, 2020 | 14.70 | 14.85 | 13.84 | 14.28 | 815,186 | -0.70(-4.67%) |
May 13, 2020 | 14.27 | 15.00 | 14.00 | 14.98 | 1,044,745 | +0.61(+4.24%) |
May 12, 2020 | 16.11 | 16.13 | 14.27 | 14.37 | 1,142,590 | -1.55(-9.74%) |
May 11, 2020 | 15.23 | 16.06 | 14.90 | 15.92 | 2,250,951 | +1.30(+8.89%) |
May 08, 2020 | 15.16 | 15.16 | 13.94 | 14.62 | 1,274,400 | -0.29(-1.95%) |
May 07, 2020 | 14.41 | 15.24 | 14.27 | 14.91 | 1,179,877 | +0.68(+4.78%) |
May 06, 2020 | 13.51 | 14.63 | 13.28 | 14.23 | 1,472,754 | -0.59(-3.98%) |
May 05, 2020 | 15.67 | 15.82 | 14.41 | 14.82 | 1,781,320 | -0.43(-2.82%) |
May 04, 2020 | 14.74 | 15.30 | 14.41 | 15.25 | 1,384,765 | +0.45(+3.04%) |
May 01, 2020 | 15.14 | 15.44 | 14.36 | 14.80 | 899,300 | -0.66(-4.27%) |
Apr 30, 2020 | 15.48 | 15.96 | 15.12 | 15.46 | 1,223,557 | -0.27(-1.72%) |
Apr 29, 2020 | 15.32 | 15.96 | 14.72 | 15.73 | 1,178,499 | +0.92(+6.21%) |
Apr 28, 2020 | 15.83 | 15.83 | 14.76 | 14.81 | 629,460 | -0.54(-3.52%) |
Apr 27, 2020 | 14.69 | 15.53 | 14.44 | 15.35 | 915,636 | +0.84(+5.79%) |
Apr 24, 2020 | 14.45 | 14.77 | 14.11 | 14.51 | 1,167,700 | +0.19(+1.33%) |
Apr 23, 2020 | 14.29 | 14.88 | 14.25 | 14.32 | 1,107,981 | +0.15(+1.06%) |
Apr 22, 2020 | 14.82 | 15.10 | 14.11 | 14.17 | 802,677 | -0.34(-2.34%) |
Apr 21, 2020 | 14.95 | 15.06 | 14.41 | 14.51 | 624,115 | -0.69(-4.54%) |
Apr 20, 2020 | 14.89 | 15.87 | 14.65 | 15.20 | 734,428 | +0.20(+1.33%) |
Apr 17, 2020 | 15.11 | 15.59 | 14.72 | 15.00 | 623,500 | +0.49(+3.38%) |
Apr 16, 2020 | 14.56 | 15.10 | 14.11 | 14.51 | 704,954 | +0.11(+0.76%) |
Apr 15, 2020 | 14.95 | 15.06 | 14.37 | 14.40 | 541,229 | -1.16(-7.46%) |
Apr 14, 2020 | 15.42 | 15.65 | 14.52 | 15.56 | 614,899 | +0.42(+2.77%) |
Apr 13, 2020 | 15.17 | 15.50 | 14.07 | 15.14 | 636,858 | -0.11(-0.72%) |
Apr 09, 2020 | 14.49 | 15.60 | 14.34 | 15.25 | 834,700 | +0.99(+6.94%) |
Apr 08, 2020 | 14.96 | 15.28 | 13.41 | 14.26 | 892,209 | -0.53(-3.58%) |
Apr 07, 2020 | 15.86 | 16.25 | 14.50 | 14.79 | 933,731 | -0.53(-3.46%) |
Apr 06, 2020 | 12.74 | 15.51 | 12.74 | 15.32 | 974,347 | +3.08(+25.16%) |
Apr 03, 2020 | 13.02 | 13.29 | 12.03 | 12.24 | 1,097,400 | -1.07(-8.04%) |
Apr 02, 2020 | 12.67 | 13.40 | 12.44 | 13.31 | 610,067 | +0.21(+1.56%) |
Apr 01, 2020 | 13.82 | 13.82 | 12.72 | 13.11 | 1,036,011 | -1.21(-8.42%) |
Mar 31, 2020 | 14.51 | 15.18 | 13.94 | 14.31 | 696,847 | -0.20(-1.38%) |
Mar 30, 2020 | 14.22 | 14.66 | 13.50 | 14.51 | 577,824 | +0.45(+3.20%) |
Mar 27, 2020 | 14.51 | 14.88 | 13.26 | 14.06 | 977,000 | -0.82(-5.51%) |
Mar 26, 2020 | 14.50 | 15.76 | 14.50 | 14.88 | 888,288 | +0.42(+2.90%) |
Mar 25, 2020 | 13.85 | 14.86 | 13.19 | 14.46 | 1,058,333 | +0.60(+4.33%) |
Mar 24, 2020 | 12.92 | 13.99 | 12.72 | 13.86 | 1,301,624 | +1.48(+11.95%) |
Mar 23, 2020 | 12.75 | 13.94 | 12.09 | 12.38 | 997,615 | -0.23(-1.82%) |
Mar 20, 2020 | 12.38 | 13.64 | 11.93 | 12.61 | 1,734,100 | +0.47(+3.87%) |
Mar 19, 2020 | 9.690 | 12.42 | 9.600 | 12.14 | 1,241,803 | +2.36(+24.13%) |
Mar 18, 2020 | 9.800 | 10.79 | 9.240 | 9.780 | 1,468,569 | -0.56(-5.42%) |
Mar 17, 2020 | 11.23 | 11.25 | 9.870 | 10.34 | 2,478,219 | -0.67(-6.09%) |
Mar 16, 2020 | 10.62 | 12.84 | 10.62 | 11.01 | 1,432,780 | -2.29(-17.22%) |
Mar 13, 2020 | 13.22 | 13.33 | 11.52 | 13.30 | 1,539,300 | +0.76(+6.06%) |
Mar 12, 2020 | 12.96 | 13.44 | 11.81 | 12.54 | 1,758,606 | -1.49(-10.62%) |
Mar 11, 2020 | 14.82 | 15.15 | 13.76 | 14.03 | 1,407,989 | -1.29(-8.42%) |
Mar 10, 2020 | 15.60 | 15.60 | 14.17 | 15.32 | 1,213,794 | +0.25(+1.66%) |
Mar 09, 2020 | 15.15 | 16.00 | 15.01 | 15.07 | 901,937 | -1.30(-7.94%) |
Mar 06, 2020 | 16.70 | 16.80 | 15.96 | 16.37 | 1,104,100 | -0.89(-5.16%) |
Mar 05, 2020 | 17.24 | 18.31 | 17.00 | 17.26 | 1,259,445 | -0.42(-2.38%) |
Mar 04, 2020 | 17.29 | 17.78 | 17.01 | 17.68 | 818,493 | +0.96(+5.74%) |
Mar 03, 2020 | 18.01 | 18.67 | 16.68 | 16.72 | 1,665,944 | -1.34(-7.42%) |