Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.72 | 15.07 | 14.31 | 15.01 | 153,000 | +0.09(+0.60%) |
May 28, 2020 | 15.95 | 15.99 | 14.82 | 14.92 | 121,795 | -0.88(-5.57%) |
May 27, 2020 | 15.47 | 15.96 | 15.13 | 15.80 | 127,519 | +0.63(+4.15%) |
May 26, 2020 | 14.40 | 15.23 | 14.40 | 15.17 | 138,826 | +0.94(+6.61%) |
May 22, 2020 | 14.15 | 14.26 | 13.79 | 14.23 | 76,700 | +0.17(+1.21%) |
May 21, 2020 | 14.15 | 14.30 | 13.68 | 14.06 | 92,537 | -0.12(-0.85%) |
May 20, 2020 | 13.35 | 14.23 | 13.35 | 14.18 | 144,298 | +1.10(+8.41%) |
May 19, 2020 | 13.53 | 13.65 | 13.06 | 13.08 | 115,683 | -0.49(-3.65%) |
May 18, 2020 | 12.79 | 13.61 | 12.79 | 13.57 | 172,468 | +1.25(+10.19%) |
May 15, 2020 | 12.12 | 12.50 | 11.97 | 12.32 | 74,300 | +0.21(+1.73%) |
May 14, 2020 | 12.02 | 12.15 | 11.40 | 12.11 | 135,026 | -0.24(-1.94%) |
May 13, 2020 | 12.64 | 12.75 | 12.01 | 12.35 | 113,485 | -0.39(-3.06%) |
May 12, 2020 | 13.32 | 13.62 | 12.66 | 12.74 | 122,498 | -0.60(-4.50%) |
May 11, 2020 | 13.97 | 13.97 | 13.19 | 13.34 | 101,212 | -0.85(-5.99%) |
May 08, 2020 | 14.38 | 14.49 | 14.06 | 14.19 | 71,300 | +0.21(+1.50%) |
May 07, 2020 | 13.75 | 14.06 | 13.64 | 13.98 | 87,076 | +0.29(+2.12%) |
May 06, 2020 | 14.41 | 14.47 | 13.58 | 13.69 | 80,068 | -0.71(-4.93%) |
May 05, 2020 | 15.10 | 15.23 | 14.29 | 14.40 | 84,502 | -0.36(-2.44%) |
May 04, 2020 | 14.78 | 15.48 | 14.56 | 14.76 | 110,479 | +0.04(+0.27%) |
May 01, 2020 | 15.47 | 15.47 | 14.30 | 14.72 | 118,500 | -1.33(-8.29%) |
Apr 30, 2020 | 16.59 | 17.16 | 15.55 | 16.05 | 175,186 | -0.28(-1.71%) |
Apr 29, 2020 | 15.95 | 16.73 | 15.63 | 16.33 | 218,802 | +0.55(+3.49%) |
Apr 28, 2020 | 15.49 | 15.94 | 15.07 | 15.78 | 106,700 | +0.65(+4.30%) |
Apr 27, 2020 | 14.28 | 15.31 | 14.21 | 15.13 | 89,859 | +0.98(+6.93%) |
Apr 24, 2020 | 14.30 | 14.35 | 13.95 | 14.15 | 51,600 | -0.12(-0.84%) |
Apr 23, 2020 | 13.97 | 14.72 | 13.97 | 14.27 | 93,291 | +0.29(+2.07%) |
Apr 22, 2020 | 14.01 | 14.16 | 13.80 | 13.98 | 102,701 | +0.21(+1.53%) |
Apr 21, 2020 | 13.65 | 14.15 | 13.53 | 13.77 | 70,362 | -0.23(-1.64%) |
Apr 20, 2020 | 14.62 | 14.62 | 13.39 | 14.00 | 212,825 | -1.06(-7.04%) |
Apr 17, 2020 | 14.56 | 15.25 | 14.52 | 15.06 | 180,300 | +1.03(+7.34%) |
Apr 16, 2020 | 14.47 | 15.12 | 13.57 | 14.03 | 133,450 | -0.42(-2.91%) |
Apr 15, 2020 | 14.93 | 15.46 | 14.35 | 14.45 | 110,375 | -1.07(-6.89%) |
Apr 14, 2020 | 15.86 | 16.26 | 15.41 | 15.52 | 113,674 | -0.08(-0.51%) |
Apr 13, 2020 | 15.84 | 15.84 | 15.20 | 15.60 | 104,392 | -0.49(-3.05%) |
Apr 09, 2020 | 15.74 | 16.18 | 15.20 | 16.09 | 186,300 | +0.75(+4.89%) |
Apr 08, 2020 | 14.71 | 15.52 | 14.53 | 15.34 | 227,067 | +0.84(+5.79%) |
Apr 07, 2020 | 15.56 | 15.99 | 14.45 | 14.50 | 255,195 | -0.72(-4.73%) |
Apr 06, 2020 | 15.52 | 15.86 | 14.71 | 15.22 | 173,398 | +0.30(+2.01%) |
Apr 03, 2020 | 16.45 | 16.79 | 14.81 | 14.92 | 151,500 | -1.84(-10.98%) |
Apr 02, 2020 | 16.06 | 17.09 | 15.90 | 16.76 | 154,522 | +0.38(+2.32%) |
Apr 01, 2020 | 17.50 | 17.50 | 16.11 | 16.38 | 185,900 | -1.55(-8.64%) |
Mar 31, 2020 | 16.24 | 18.00 | 15.91 | 17.93 | 273,836 | +1.66(+10.20%) |
Mar 30, 2020 | 14.87 | 16.36 | 14.72 | 16.27 | 201,640 | +1.37(+9.19%) |
Mar 27, 2020 | 14.36 | 15.27 | 14.36 | 14.90 | 347,400 | -0.89(-5.64%) |
Mar 26, 2020 | 14.70 | 16.03 | 14.70 | 15.79 | 172,923 | +1.09(+7.41%) |
Mar 25, 2020 | 14.80 | 15.12 | 14.23 | 14.70 | 153,876 | -0.18(-1.21%) |
Mar 24, 2020 | 16.19 | 16.31 | 14.71 | 14.88 | 200,680 | -0.51(-3.31%) |
Mar 23, 2020 | 14.25 | 15.46 | 14.07 | 15.39 | 137,079 | +1.43(+10.24%) |
Mar 20, 2020 | 15.41 | 15.96 | 13.84 | 13.96 | 290,500 | -1.47(-9.53%) |
Mar 19, 2020 | 14.92 | 16.49 | 13.95 | 15.43 | 184,810 | +0.43(+2.87%) |
Mar 18, 2020 | 14.62 | 15.84 | 13.98 | 15.00 | 156,874 | -0.64(-4.09%) |
Mar 17, 2020 | 13.73 | 15.64 | 13.26 | 15.64 | 175,747 | +2.12(+15.68%) |
Mar 16, 2020 | 14.30 | 14.82 | 13.50 | 13.52 | 161,032 | -2.06(-13.22%) |
Mar 13, 2020 | 15.48 | 15.83 | 14.87 | 15.58 | 228,000 | +1.00(+6.86%) |
Mar 12, 2020 | 14.87 | 15.90 | 14.40 | 14.58 | 210,685 | -1.49(-9.27%) |
Mar 11, 2020 | 15.86 | 16.24 | 15.61 | 16.07 | 162,326 | -0.29(-1.77%) |
Mar 10, 2020 | 17.02 | 17.08 | 15.70 | 16.36 | 151,091 | -0.07(-0.43%) |
Mar 09, 2020 | 16.77 | 17.49 | 16.42 | 16.43 | 192,176 | -1.60(-8.87%) |
Mar 06, 2020 | 16.79 | 18.12 | 16.79 | 18.03 | 124,300 | +0.42(+2.39%) |
Mar 05, 2020 | 17.86 | 18.35 | 17.39 | 17.61 | 335,477 | -0.91(-4.91%) |
Mar 04, 2020 | 18.29 | 18.61 | 17.93 | 18.52 | 96,355 | +0.39(+2.15%) |
Mar 03, 2020 | 18.40 | 19.37 | 17.83 | 18.13 | 174,362 | -0.40(-2.16%) |