Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.70 | 15.80 | 15.53 | 15.75 | 258,800 | -0.02(-0.13%) |
May 28, 2020 | 15.35 | 15.99 | 15.35 | 15.77 | 100,762 | +0.21(+1.35%) |
May 27, 2020 | 15.70 | 15.70 | 15.46 | 15.56 | 300,243 | -0.02(-0.13%) |
May 26, 2020 | 15.50 | 15.86 | 15.50 | 15.58 | 1,080,935 | +0.01(+0.06%) |
May 22, 2020 | 15.77 | 15.77 | 15.48 | 15.57 | 169,200 | -0.31(-1.95%) |
May 21, 2020 | 15.96 | 15.97 | 15.84 | 15.88 | 103,211 | -0.27(-1.65%) |
May 20, 2020 | 15.98 | 16.26 | 15.98 | 16.15 | 97,006 | +0.24(+1.48%) |
May 19, 2020 | 15.48 | 16.06 | 15.48 | 15.91 | 161,706 | -0.22(-1.36%) |
May 18, 2020 | 15.57 | 16.17 | 15.57 | 16.13 | 115,975 | +0.56(+3.60%) |
May 15, 2020 | 15.29 | 15.59 | 15.29 | 15.57 | 102,200 | -0.14(-0.89%) |
May 14, 2020 | 15.55 | 15.71 | 15.50 | 15.71 | 163,247 | +0.01(+0.06%) |
May 13, 2020 | 15.80 | 15.82 | 15.56 | 15.70 | 112,145 | -0.05(-0.32%) |
May 12, 2020 | 15.90 | 15.96 | 15.75 | 15.75 | 142,236 | -0.10(-0.63%) |
May 11, 2020 | 15.45 | 15.90 | 15.45 | 15.85 | 62,127 | -0.02(-0.13%) |
May 08, 2020 | 15.30 | 15.93 | 15.30 | 15.87 | 184,200 | +0.30(+1.93%) |
May 07, 2020 | 15.61 | 15.62 | 15.54 | 15.57 | 72,050 | -0.04(-0.26%) |
May 06, 2020 | 15.72 | 15.72 | 15.61 | 15.61 | 66,108 | -0.02(-0.10%) |
May 05, 2020 | 15.28 | 15.70 | 15.22 | 15.62 | 283,416 | +0.10(+0.61%) |
May 04, 2020 | 15.39 | 15.56 | 15.39 | 15.53 | 381,777 | +0.10(+0.65%) |
May 01, 2020 | 15.58 | 15.60 | 15.38 | 15.43 | 160,700 | -0.42(-2.65%) |
Apr 30, 2020 | 16.50 | 16.50 | 15.83 | 15.85 | 126,930 | -0.51(-3.15%) |
Apr 29, 2020 | 16.01 | 16.41 | 16.01 | 16.36 | 124,143 | +0.33(+2.09%) |
Apr 28, 2020 | 16.20 | 16.37 | 16.03 | 16.03 | 118,256 | +0.07(+0.44%) |
Apr 27, 2020 | 15.60 | 15.99 | 15.60 | 15.96 | 210,960 | +0.42(+2.70%) |
Apr 24, 2020 | 15.31 | 15.55 | 15.31 | 15.54 | 150,400 | +0.14(+0.91%) |
Apr 23, 2020 | 16.12 | 16.12 | 14.96 | 15.40 | 132,265 | -0.06(-0.39%) |
Apr 22, 2020 | 14.93 | 15.49 | 14.93 | 15.46 | 116,557 | +0.20(+1.31%) |
Apr 21, 2020 | 15.20 | 15.35 | 15.20 | 15.26 | 285,417 | -0.22(-1.42%) |
Apr 20, 2020 | 15.50 | 15.65 | 15.45 | 15.48 | 177,670 | -0.22(-1.40%) |
Apr 17, 2020 | 15.68 | 15.70 | 15.59 | 15.70 | 95,700 | +0.14(+0.90%) |
Apr 16, 2020 | 16.33 | 16.33 | 15.54 | 15.56 | 190,270 | -0.23(-1.46%) |
Apr 15, 2020 | 15.66 | 15.88 | 15.66 | 15.79 | 105,617 | -0.29(-1.80%) |
Apr 14, 2020 | 15.37 | 16.49 | 15.37 | 16.08 | 153,029 | +0.16(+1.00%) |
Apr 13, 2020 | 16.50 | 16.50 | 15.77 | 15.92 | 142,928 | -0.05(-0.31%) |
Apr 09, 2020 | 16.05 | 16.17 | 15.97 | 15.97 | 122,900 | -0.14(-0.87%) |
Apr 08, 2020 | 16.86 | 16.86 | 15.94 | 16.11 | 136,851 | +0.05(+0.31%) |
Apr 07, 2020 | 16.34 | 16.37 | 16.00 | 16.06 | 131,803 | -0.10(-0.62%) |
Apr 06, 2020 | 16.22 | 16.22 | 15.95 | 16.16 | 144,779 | +0.52(+3.32%) |
Apr 03, 2020 | 15.28 | 15.85 | 15.28 | 15.64 | 91,800 | -0.28(-1.73%) |
Apr 02, 2020 | 15.77 | 15.95 | 15.73 | 15.92 | 139,387 | +0.35(+2.22%) |
Apr 01, 2020 | 16.57 | 16.57 | 15.57 | 15.57 | 161,251 | -0.62(-3.83%) |
Mar 31, 2020 | 15.43 | 16.34 | 15.43 | 16.19 | 132,015 | -0.10(-0.61%) |
Mar 30, 2020 | 15.70 | 16.32 | 15.50 | 16.29 | 940,576 | +0.56(+3.56%) |
Mar 27, 2020 | 15.84 | 16.00 | 15.73 | 15.73 | 298,700 | -0.97(-5.81%) |
Mar 26, 2020 | 15.08 | 16.70 | 15.08 | 16.70 | 376,193 | +0.32(+1.95%) |
Mar 25, 2020 | 15.24 | 16.54 | 15.24 | 16.38 | 185,072 | -0.20(-1.21%) |
Mar 24, 2020 | 15.09 | 16.58 | 15.09 | 16.58 | 340,812 | +1.10(+7.11%) |
Mar 23, 2020 | 15.63 | 15.67 | 15.22 | 15.48 | 2,430,640 | +0.26(+1.71%) |
Mar 20, 2020 | 14.96 | 15.88 | 14.96 | 15.22 | 878,200 | -0.43(-2.75%) |
Mar 19, 2020 | 14.79 | 15.91 | 14.79 | 15.65 | 268,256 | +0.20(+1.29%) |
Mar 18, 2020 | 15.13 | 15.61 | 15.00 | 15.45 | 336,983 | -0.60(-3.74%) |
Mar 17, 2020 | 15.50 | 16.13 | 15.42 | 16.05 | 443,522 | +0.75(+4.90%) |
Mar 16, 2020 | 14.48 | 15.62 | 14.48 | 15.30 | 165,823 | -1.14(-6.93%) |
Mar 13, 2020 | 16.60 | 16.60 | 15.71 | 16.44 | 291,200 | +0.69(+4.38%) |
Mar 12, 2020 | 15.52 | 16.00 | 15.27 | 15.75 | 462,746 | -0.66(-3.99%) |
Mar 11, 2020 | 15.99 | 16.59 | 15.99 | 16.41 | 218,720 | -0.22(-1.35%) |
Mar 10, 2020 | 16.31 | 16.69 | 16.19 | 16.63 | 138,458 | +0.68(+4.30%) |
Mar 09, 2020 | 15.88 | 16.07 | 15.75 | 15.95 | 165,768 | -0.27(-1.70%) |
Mar 06, 2020 | 16.18 | 16.22 | 16.02 | 16.22 | 125,100 | -0.28(-1.67%) |
Mar 05, 2020 | 16.63 | 16.71 | 16.47 | 16.50 | 94,827 | -0.07(-0.45%) |
Mar 04, 2020 | 16.53 | 16.60 | 16.50 | 16.57 | 135,313 | -0.06(-0.36%) |
Mar 03, 2020 | 16.50 | 16.73 | 16.47 | 16.63 | 161,116 | +0.15(+0.91%) |