Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.50 | 16.11 | 15.07 | 15.75 | 76,891 | -0.02(-0.11%) |
May 28, 2020 | 17.02 | 17.13 | 15.77 | 15.77 | 63,169 | -1.35(-7.91%) |
May 27, 2020 | 16.93 | 17.28 | 16.50 | 17.13 | 70,175 | +0.82(+5.03%) |
May 26, 2020 | 16.06 | 16.57 | 15.82 | 16.31 | 64,903 | +1.04(+6.79%) |
May 22, 2020 | 15.24 | 15.32 | 14.93 | 15.27 | 25,829 | +0.08(+0.55%) |
May 21, 2020 | 15.19 | 15.41 | 15.01 | 15.19 | 23,764 | -0.16(-1.04%) |
May 20, 2020 | 14.63 | 15.54 | 14.63 | 15.35 | 38,256 | +1.15(+8.07%) |
May 19, 2020 | 15.11 | 15.11 | 14.13 | 14.20 | 45,779 | -1.01(-6.65%) |
May 18, 2020 | 14.46 | 15.28 | 14.46 | 15.21 | 50,129 | +1.53(+11.19%) |
May 15, 2020 | 13.66 | 13.91 | 13.24 | 13.68 | 35,276 | -0.05(-0.37%) |
May 14, 2020 | 13.30 | 13.83 | 12.89 | 13.73 | 57,267 | -0.05(-0.36%) |
May 13, 2020 | 14.41 | 14.43 | 13.35 | 13.78 | 54,988 | -0.54(-3.79%) |
May 12, 2020 | 15.03 | 15.03 | 14.30 | 14.32 | 66,482 | -0.70(-4.67%) |
May 11, 2020 | 15.35 | 15.60 | 14.68 | 15.03 | 74,036 | -0.55(-3.54%) |
May 08, 2020 | 15.43 | 15.95 | 15.30 | 15.58 | 110,733 | +0.59(+3.96%) |
May 07, 2020 | 15.46 | 15.62 | 14.80 | 14.99 | 76,810 | -0.11(-0.72%) |
May 06, 2020 | 15.08 | 15.54 | 14.85 | 15.09 | 63,753 | +0.09(+0.61%) |
May 05, 2020 | 16.46 | 16.46 | 14.91 | 15.00 | 112,760 | -1.03(-6.42%) |
May 04, 2020 | 16.53 | 17.34 | 15.80 | 16.03 | 35,663 | -0.74(-4.39%) |
May 01, 2020 | 16.31 | 16.92 | 15.09 | 16.77 | 52,736 | -0.21(-1.23%) |
Apr 30, 2020 | 17.23 | 17.39 | 16.56 | 16.98 | 58,609 | -0.91(-5.10%) |
Apr 29, 2020 | 17.34 | 18.29 | 16.51 | 17.89 | 66,638 | +1.16(+6.95%) |
Apr 28, 2020 | 16.64 | 16.92 | 16.18 | 16.72 | 37,928 | +0.49(+3.01%) |
Apr 27, 2020 | 15.33 | 16.53 | 15.33 | 16.24 | 38,216 | +0.98(+6.40%) |
Apr 24, 2020 | 15.28 | 15.47 | 14.84 | 15.26 | 32,731 | +0.29(+1.94%) |
Apr 23, 2020 | 14.63 | 15.33 | 14.63 | 14.97 | 50,542 | +0.36(+2.44%) |
Apr 22, 2020 | 15.10 | 15.10 | 14.38 | 14.61 | 35,505 | -0.12(-0.79%) |
Apr 21, 2020 | 14.24 | 14.92 | 14.24 | 14.73 | 47,967 | -0.15(-1.00%) |
Apr 20, 2020 | 14.03 | 14.91 | 14.03 | 14.88 | 174,398 | +0.87(+6.21%) |
Apr 17, 2020 | 12.98 | 14.13 | 12.98 | 14.01 | 60,510 | +1.34(+10.59%) |
Apr 16, 2020 | 13.31 | 13.85 | 12.30 | 12.67 | 68,791 | -0.84(-6.19%) |
Apr 15, 2020 | 13.52 | 13.74 | 13.19 | 13.50 | 61,477 | -0.75(-5.23%) |
Apr 14, 2020 | 14.92 | 15.42 | 14.08 | 14.25 | 60,049 | -0.31(-2.11%) |
Apr 13, 2020 | 15.09 | 15.13 | 14.34 | 14.56 | 50,910 | -0.86(-5.58%) |
Apr 09, 2020 | 14.16 | 15.47 | 14.15 | 15.42 | 41,789 | +1.46(+10.44%) |
Apr 08, 2020 | 13.60 | 14.03 | 13.21 | 13.96 | 70,938 | +0.64(+4.79%) |
Apr 07, 2020 | 13.61 | 13.85 | 12.94 | 13.32 | 48,867 | -0.01(-0.06%) |
Apr 06, 2020 | 13.36 | 13.52 | 12.94 | 13.33 | 51,088 | +0.62(+4.89%) |
Apr 03, 2020 | 13.02 | 13.20 | 12.42 | 12.71 | 45,775 | -0.58(-4.36%) |
Apr 02, 2020 | 13.02 | 13.69 | 12.69 | 13.29 | 49,852 | -0.01(-0.06%) |
Apr 01, 2020 | 13.70 | 13.98 | 13.15 | 13.30 | 101,948 | -1.26(-8.65%) |
Mar 31, 2020 | 14.32 | 14.60 | 13.84 | 14.56 | 97,690 | +0.12(+0.80%) |
Mar 30, 2020 | 14.43 | 14.46 | 13.85 | 14.44 | 54,380 | +0.20(+1.40%) |
Mar 27, 2020 | 13.68 | 14.47 | 12.31 | 14.24 | 143,122 | -0.17(-1.15%) |
Mar 26, 2020 | 12.97 | 14.45 | 12.93 | 14.41 | 56,995 | +1.54(+11.97%) |
Mar 25, 2020 | 13.55 | 14.81 | 12.63 | 12.87 | 70,717 | -0.58(-4.31%) |
Mar 24, 2020 | 12.52 | 13.54 | 12.27 | 13.45 | 79,196 | +1.73(+14.77%) |
Mar 23, 2020 | 12.12 | 12.41 | 10.99 | 11.72 | 85,698 | -0.11(-0.91%) |
Mar 20, 2020 | 12.87 | 13.53 | 11.76 | 11.82 | 127,300 | -1.18(-9.04%) |
Mar 19, 2020 | 11.18 | 13.26 | 11.12 | 13.00 | 103,529 | +2.19(+20.31%) |
Mar 18, 2020 | 15.24 | 15.73 | 10.80 | 10.80 | 90,591 | -5.63(-34.26%) |
Mar 17, 2020 | 14.28 | 16.53 | 13.67 | 16.43 | 95,940 | +2.28(+16.08%) |
Mar 16, 2020 | 15.00 | 15.00 | 14.11 | 14.16 | 82,445 | -1.57(-10.00%) |
Mar 13, 2020 | 14.70 | 15.73 | 14.70 | 15.73 | 83,578 | +1.83(+13.16%) |
Mar 12, 2020 | 15.73 | 16.49 | 13.66 | 13.90 | 93,807 | -2.46(-15.03%) |
Mar 11, 2020 | 16.44 | 16.74 | 16.15 | 16.36 | 55,200 | -0.31(-1.89%) |
Mar 10, 2020 | 16.76 | 17.19 | 16.00 | 16.68 | 97,504 | +0.36(+2.18%) |
Mar 09, 2020 | 17.73 | 18.29 | 16.17 | 16.32 | 56,635 | -2.55(-13.51%) |
Mar 06, 2020 | 18.89 | 19.39 | 18.60 | 18.87 | 44,929 | -0.61(-3.14%) |
Mar 05, 2020 | 19.88 | 19.96 | 19.14 | 19.48 | 39,971 | -0.78(-3.84%) |
Mar 04, 2020 | 20.11 | 20.32 | 19.76 | 20.26 | 32,244 | +0.25(+1.24%) |
Mar 03, 2020 | 20.33 | 20.46 | 19.75 | 20.01 | 65,185 | -0.51(-2.46%) |