Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.01 | 15.15 | 14.89 | 15.11 | 173,200 | +0.08(+0.53%) |
May 28, 2020 | 15.11 | 15.23 | 14.99 | 15.03 | 198,087 | -0.04(-0.27%) |
May 27, 2020 | 15.15 | 15.21 | 15.02 | 15.07 | 205,029 | +0.13(+0.87%) |
May 26, 2020 | 15.03 | 15.11 | 14.91 | 14.94 | 156,083 | +0.03(+0.20%) |
May 22, 2020 | 14.85 | 15.00 | 14.48 | 14.91 | 357,300 | +0.10(+0.68%) |
May 21, 2020 | 14.63 | 14.84 | 14.63 | 14.81 | 179,060 | +0.11(+0.75%) |
May 20, 2020 | 15.15 | 15.35 | 14.59 | 14.70 | 357,616 | -0.31(-2.07%) |
May 19, 2020 | 15.23 | 15.42 | 15.00 | 15.01 | 84,107 | -0.22(-1.44%) |
May 18, 2020 | 15.05 | 15.25 | 15.04 | 15.23 | 134,208 | +0.21(+1.43%) |
May 15, 2020 | 15.13 | 15.25 | 14.96 | 15.02 | 161,200 | -0.09(-0.63%) |
May 14, 2020 | 14.92 | 15.24 | 14.66 | 15.11 | 110,583 | +0.06(+0.40%) |
May 13, 2020 | 15.21 | 15.24 | 14.89 | 15.05 | 127,506 | -0.18(-1.18%) |
May 12, 2020 | 15.42 | 15.49 | 15.10 | 15.23 | 125,227 | -0.17(-1.10%) |
May 11, 2020 | 15.58 | 15.59 | 15.38 | 15.40 | 256,313 | -0.23(-1.47%) |
May 08, 2020 | 15.49 | 15.73 | 15.47 | 15.63 | 141,300 | +0.22(+1.43%) |
May 07, 2020 | 15.48 | 15.64 | 15.26 | 15.41 | 188,406 | +0.07(+0.46%) |
May 06, 2020 | 15.40 | 15.58 | 15.21 | 15.34 | 174,593 | -0.03(-0.20%) |
May 05, 2020 | 15.40 | 15.43 | 15.20 | 15.37 | 171,831 | +0.04(+0.26%) |
May 04, 2020 | 14.95 | 15.42 | 14.82 | 15.33 | 225,039 | +0.29(+1.93%) |
May 01, 2020 | 15.09 | 15.18 | 14.82 | 15.04 | 539,400 | -0.06(-0.40%) |
Apr 30, 2020 | 15.61 | 15.70 | 15.00 | 15.10 | 280,558 | -0.55(-3.51%) |
Apr 29, 2020 | 15.64 | 15.84 | 15.58 | 15.65 | 514,659 | -0.02(-0.13%) |
Apr 28, 2020 | 15.41 | 15.74 | 15.20 | 15.67 | 274,503 | +0.37(+2.42%) |
Apr 27, 2020 | 15.34 | 15.50 | 15.18 | 15.30 | 109,559 | +0.03(+0.20%) |
Apr 24, 2020 | 15.40 | 15.46 | 15.18 | 15.27 | 145,800 | -0.11(-0.72%) |
Apr 23, 2020 | 15.49 | 15.66 | 15.29 | 15.38 | 412,385 | -0.13(-0.84%) |
Apr 22, 2020 | 15.38 | 15.59 | 15.30 | 15.51 | 160,152 | +0.19(+1.24%) |
Apr 21, 2020 | 15.10 | 15.56 | 15.04 | 15.32 | 158,215 | +0.12(+0.79%) |
Apr 20, 2020 | 15.18 | 15.34 | 15.05 | 15.20 | 140,363 | +0.04(+0.23%) |
Apr 17, 2020 | 15.55 | 15.55 | 15.15 | 15.16 | 192,000 | -0.18(-1.14%) |
Apr 16, 2020 | 15.35 | 15.39 | 15.12 | 15.34 | 185,227 | +0.07(+0.46%) |
Apr 15, 2020 | 15.20 | 15.39 | 15.01 | 15.27 | 169,959 | -0.01(-0.07%) |
Apr 14, 2020 | 15.44 | 15.69 | 15.20 | 15.28 | 114,517 | -0.07(-0.46%) |
Apr 13, 2020 | 15.30 | 15.48 | 15.21 | 15.35 | 170,701 | +0.01(+0.07%) |
Apr 09, 2020 | 15.30 | 15.59 | 15.12 | 15.34 | 115,100 | +0.13(+0.85%) |
Apr 08, 2020 | 15.20 | 15.49 | 15.14 | 15.21 | 232,527 | +0.04(+0.26%) |
Apr 07, 2020 | 15.15 | 15.28 | 15.00 | 15.17 | 156,227 | +0.21(+1.40%) |
Apr 06, 2020 | 15.08 | 15.09 | 14.75 | 14.96 | 200,530 | +0.09(+0.61%) |
Apr 03, 2020 | 15.00 | 15.08 | 14.71 | 14.87 | 187,900 | -0.15(-1.00%) |
Apr 02, 2020 | 14.89 | 15.16 | 14.79 | 15.02 | 241,694 | +0.14(+0.94%) |
Apr 01, 2020 | 14.80 | 15.34 | 14.66 | 14.88 | 202,386 | -0.02(-0.13%) |
Mar 31, 2020 | 14.90 | 15.10 | 14.77 | 14.90 | 179,439 | +0.00(+0.00%) |
Mar 30, 2020 | 14.85 | 15.05 | 14.78 | 14.90 | 252,104 | +0.05(+0.34%) |
Mar 27, 2020 | 14.58 | 15.07 | 14.45 | 14.85 | 371,600 | +0.04(+0.27%) |
Mar 26, 2020 | 14.52 | 15.14 | 14.52 | 14.81 | 478,772 | +0.29(+2.00%) |
Mar 25, 2020 | 13.78 | 14.52 | 13.72 | 14.52 | 364,167 | +0.70(+5.07%) |
Mar 24, 2020 | 13.47 | 14.39 | 13.47 | 13.82 | 591,365 | +0.70(+5.34%) |
Mar 23, 2020 | 12.76 | 13.35 | 11.86 | 13.12 | 340,219 | +0.31(+2.42%) |
Mar 20, 2020 | 13.21 | 13.71 | 12.64 | 12.81 | 478,700 | -0.37(-2.81%) |
Mar 19, 2020 | 11.17 | 13.27 | 10.97 | 13.18 | 666,269 | +2.07(+18.63%) |
Mar 18, 2020 | 13.22 | 13.31 | 10.71 | 11.11 | 631,475 | -2.49(-18.31%) |
Mar 17, 2020 | 13.83 | 13.83 | 12.37 | 13.60 | 362,624 | -0.01(-0.07%) |
Mar 16, 2020 | 13.99 | 14.46 | 13.50 | 13.61 | 438,019 | -1.41(-9.39%) |
Mar 13, 2020 | 14.03 | 15.30 | 13.98 | 15.02 | 333,700 | +1.25(+9.08%) |
Mar 12, 2020 | 14.31 | 14.35 | 13.13 | 13.77 | 850,726 | -0.96(-6.52%) |
Mar 11, 2020 | 15.06 | 15.17 | 14.47 | 14.73 | 814,965 | -0.63(-4.10%) |
Mar 10, 2020 | 15.50 | 15.58 | 15.15 | 15.36 | 504,858 | +0.06(+0.39%) |
Mar 09, 2020 | 15.45 | 15.46 | 15.04 | 15.30 | 554,025 | -0.33(-2.11%) |
Mar 06, 2020 | 15.85 | 15.86 | 15.60 | 15.63 | 371,500 | -0.24(-1.51%) |
Mar 05, 2020 | 15.88 | 15.91 | 15.84 | 15.87 | 330,356 | -0.02(-0.13%) |
Mar 04, 2020 | 15.94 | 15.94 | 15.87 | 15.89 | 145,212 | +0.00(+0.00%) |
Mar 03, 2020 | 15.91 | 15.92 | 15.85 | 15.89 | 230,897 | -0.04(-0.25%) |