Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.37 | 14.47 | 14.31 | 14.47 | 310,413 | +0.08(+0.58%) |
May 28, 2020 | 14.33 | 14.41 | 14.19 | 14.38 | 563,479 | +0.15(+1.05%) |
May 27, 2020 | 14.09 | 14.28 | 14.09 | 14.23 | 489,161 | +0.20(+1.44%) |
May 26, 2020 | 14.05 | 14.14 | 13.91 | 14.03 | 519,303 | +0.15(+1.07%) |
May 22, 2020 | 13.78 | 13.92 | 13.77 | 13.88 | 432,361 | +0.01(+0.09%) |
May 21, 2020 | 13.77 | 13.94 | 13.77 | 13.87 | 452,252 | +0.01(+0.09%) |
May 20, 2020 | 13.94 | 14.01 | 13.85 | 13.86 | 342,326 | +0.13(+0.95%) |
May 19, 2020 | 13.56 | 13.87 | 13.56 | 13.73 | 628,160 | +0.07(+0.52%) |
May 18, 2020 | 13.31 | 13.81 | 13.31 | 13.66 | 700,739 | +0.55(+4.18%) |
May 15, 2020 | 12.69 | 13.25 | 12.59 | 13.11 | 593,279 | +0.47(+3.72%) |
May 14, 2020 | 12.82 | 12.91 | 12.53 | 12.64 | 665,132 | -0.25(-1.94%) |
May 13, 2020 | 13.69 | 13.71 | 12.64 | 12.89 | 1,223,903 | -0.74(-5.46%) |
May 12, 2020 | 13.79 | 13.90 | 13.59 | 13.63 | 593,032 | -0.12(-0.87%) |
May 11, 2020 | 13.98 | 13.99 | 13.64 | 13.75 | 481,012 | -0.27(-1.95%) |
May 08, 2020 | 14.15 | 14.25 | 13.89 | 14.03 | 462,260 | -0.10(-0.71%) |
May 07, 2020 | 14.13 | 14.14 | 14.02 | 14.13 | 496,609 | +0.13(+0.93%) |
May 06, 2020 | 14.03 | 14.03 | 13.92 | 14.00 | 419,267 | +0.12(+0.85%) |
May 05, 2020 | 13.86 | 13.99 | 13.86 | 13.88 | 403,189 | +0.05(+0.38%) |
May 04, 2020 | 13.57 | 13.84 | 13.46 | 13.83 | 547,357 | +0.17(+1.25%) |
May 01, 2020 | 13.76 | 13.83 | 13.40 | 13.66 | 718,991 | -0.13(-0.94%) |
Apr 30, 2020 | 14.16 | 14.16 | 13.69 | 13.78 | 384,701 | -0.25(-1.81%) |
Apr 29, 2020 | 13.97 | 14.07 | 13.96 | 14.04 | 350,293 | +0.28(+2.06%) |
Apr 28, 2020 | 13.77 | 13.84 | 13.61 | 13.76 | 403,208 | +0.05(+0.34%) |
Apr 27, 2020 | 13.74 | 13.83 | 13.62 | 13.71 | 569,550 | +0.04(+0.28%) |
Apr 24, 2020 | 13.51 | 13.69 | 13.44 | 13.67 | 279,899 | +0.14(+1.02%) |
Apr 23, 2020 | 13.42 | 13.74 | 13.42 | 13.53 | 471,977 | +0.11(+0.84%) |
Apr 22, 2020 | 13.12 | 13.54 | 13.08 | 13.42 | 466,543 | +0.41(+3.17%) |
Apr 21, 2020 | 12.84 | 13.27 | 12.73 | 13.01 | 638,386 | -0.09(-0.68%) |
Apr 20, 2020 | 13.55 | 13.73 | 13.02 | 13.09 | 534,596 | -0.55(-4.02%) |
Apr 17, 2020 | 14.14 | 14.14 | 13.51 | 13.64 | 744,590 | +0.28(+2.12%) |
Apr 16, 2020 | 14.22 | 14.26 | 13.13 | 13.36 | 965,068 | -0.84(-5.90%) |
Apr 15, 2020 | 14.24 | 14.30 | 13.89 | 14.20 | 387,456 | -0.37(-2.55%) |
Apr 14, 2020 | 14.75 | 14.85 | 14.06 | 14.57 | 1,152,760 | -0.03(-0.20%) |
Apr 13, 2020 | 14.58 | 14.86 | 13.80 | 14.60 | 981,669 | +0.03(+0.20%) |
Apr 09, 2020 | 14.35 | 15.57 | 14.35 | 14.57 | 1,181,478 | +0.47(+3.35%) |
Apr 08, 2020 | 13.63 | 14.14 | 13.46 | 14.10 | 816,824 | +0.77(+5.74%) |
Apr 07, 2020 | 12.95 | 13.47 | 12.86 | 13.33 | 1,412,110 | +0.82(+6.59%) |
Apr 06, 2020 | 12.54 | 12.67 | 12.23 | 12.51 | 519,961 | +0.64(+5.37%) |
Apr 03, 2020 | 12.16 | 12.36 | 11.74 | 11.87 | 427,230 | -0.41(-3.33%) |
Apr 02, 2020 | 11.86 | 12.48 | 11.69 | 12.28 | 531,490 | +0.57(+4.84%) |
Apr 01, 2020 | 12.81 | 12.81 | 11.60 | 11.71 | 2,152,630 | -1.20(-9.28%) |
Mar 31, 2020 | 13.09 | 13.29 | 12.75 | 12.91 | 806,298 | -0.24(-1.82%) |
Mar 30, 2020 | 13.83 | 13.87 | 13.09 | 13.15 | 774,450 | -0.36(-2.64%) |
Mar 27, 2020 | 13.15 | 13.75 | 12.89 | 13.51 | 900,143 | +0.01(+0.09%) |
Mar 26, 2020 | 12.48 | 13.66 | 12.41 | 13.50 | 2,728,045 | +1.08(+8.66%) |
Mar 25, 2020 | 11.69 | 13.12 | 11.40 | 12.42 | 1,815,708 | +1.15(+10.16%) |
Mar 24, 2020 | 10.66 | 12.01 | 10.66 | 11.27 | 1,511,576 | +0.91(+8.74%) |
Mar 23, 2020 | 10.82 | 11.05 | 9.790 | 10.37 | 2,101,448 | -1.10(-9.58%) |
Mar 20, 2020 | 11.87 | 12.42 | 11.38 | 11.47 | 1,256,882 | -0.37(-3.11%) |
Mar 19, 2020 | 11.16 | 12.81 | 9.731 | 11.84 | 2,223,771 | +0.45(+3.95%) |
Mar 18, 2020 | 12.56 | 12.61 | 10.38 | 11.39 | 2,865,652 | -2.10(-15.56%) |
Mar 17, 2020 | 13.28 | 13.66 | 12.61 | 13.48 | 1,122,945 | +0.23(+1.72%) |
Mar 16, 2020 | 13.30 | 14.20 | 12.86 | 13.26 | 1,498,357 | -1.87(-12.36%) |
Mar 13, 2020 | 14.47 | 15.17 | 14.32 | 15.13 | 1,135,916 | +1.15(+8.24%) |
Mar 12, 2020 | 12.33 | 15.01 | 12.27 | 13.97 | 2,879,675 | -1.92(-12.06%) |
Mar 11, 2020 | 16.83 | 16.89 | 15.68 | 15.89 | 1,240,191 | -1.11(-6.53%) |
Mar 10, 2020 | 17.11 | 17.17 | 16.61 | 17.00 | 967,974 | +0.29(+1.74%) |
Mar 09, 2020 | 16.73 | 17.07 | 16.64 | 16.71 | 1,185,873 | -1.21(-6.73%) |
Mar 06, 2020 | 17.63 | 18.04 | 17.31 | 17.92 | 896,106 | -0.03(-0.19%) |
Mar 05, 2020 | 17.89 | 18.16 | 17.87 | 17.95 | 531,874 | -0.43(-2.34%) |
Mar 04, 2020 | 18.02 | 18.42 | 17.80 | 18.38 | 584,380 | +0.66(+3.73%) |
Mar 03, 2020 | 18.49 | 18.56 | 17.43 | 17.72 | 1,266,933 | -0.55(-3.02%) |