Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.45 | 15.48 | 15.40 | 15.48 | 4,154 | +0.08(+0.49%) |
May 28, 2020 | 15.15 | 15.48 | 14.96 | 15.40 | 10,634 | -0.03(-0.18%) |
May 27, 2020 | 15.43 | 15.44 | 15.36 | 15.43 | 13,421 | +0.05(+0.33%) |
May 26, 2020 | 15.42 | 15.42 | 15.29 | 15.38 | 12,408 | +0.10(+0.67%) |
May 22, 2020 | 15.29 | 15.31 | 15.18 | 15.28 | 15,861 | +0.13(+0.85%) |
May 21, 2020 | 15.19 | 15.20 | 15.11 | 15.15 | 9,614 | -0.05(-0.32%) |
May 20, 2020 | 15.05 | 15.20 | 15.03 | 15.20 | 12,102 | +0.25(+1.66%) |
May 19, 2020 | 15.01 | 15.12 | 14.95 | 14.95 | 8,339 | -0.15(-1.01%) |
May 18, 2020 | 15.23 | 15.23 | 15.02 | 15.10 | 13,602 | +0.27(+1.85%) |
May 15, 2020 | 14.39 | 14.85 | 14.39 | 14.83 | 3,147 | +0.22(+1.54%) |
May 14, 2020 | 14.20 | 14.60 | 14.14 | 14.60 | 7,254 | +0.21(+1.43%) |
May 13, 2020 | 14.60 | 14.60 | 14.35 | 14.39 | 9,998 | -0.21(-1.44%) |
May 12, 2020 | 14.62 | 14.69 | 14.60 | 14.60 | 3,461 | +0.02(+0.11%) |
May 11, 2020 | 14.64 | 14.64 | 14.51 | 14.59 | 23,711 | +0.04(+0.30%) |
May 08, 2020 | 14.55 | 14.56 | 14.55 | 14.55 | 2,140 | +0.03(+0.19%) |
May 07, 2020 | 14.54 | 14.54 | 14.38 | 14.52 | 8,040 | +0.12(+0.82%) |
May 06, 2020 | 14.46 | 14.47 | 14.37 | 14.40 | 6,024 | -0.01(-0.08%) |
May 05, 2020 | 14.44 | 14.50 | 14.38 | 14.41 | 6,318 | +0.05(+0.36%) |
May 04, 2020 | 14.26 | 14.36 | 14.24 | 14.36 | 2,737 | +0.09(+0.61%) |
May 01, 2020 | 14.32 | 14.32 | 14.20 | 14.27 | 1,762 | -0.17(-1.15%) |
Apr 30, 2020 | 14.46 | 14.49 | 14.44 | 14.44 | 4,492 | -0.12(-0.83%) |
Apr 29, 2020 | 14.52 | 14.62 | 14.46 | 14.56 | 4,076 | +0.22(+1.51%) |
Apr 28, 2020 | 14.37 | 14.41 | 14.30 | 14.34 | 2,754 | +0.05(+0.32%) |
Apr 27, 2020 | 14.16 | 14.30 | 14.14 | 14.30 | 10,063 | +0.23(+1.67%) |
Apr 24, 2020 | 13.89 | 14.10 | 13.89 | 14.06 | 3,398 | +0.18(+1.33%) |
Apr 23, 2020 | 13.80 | 13.96 | 13.80 | 13.88 | 18,239 | +0.09(+0.62%) |
Apr 22, 2020 | 13.85 | 13.98 | 13.79 | 13.79 | 1,341 | +0.09(+0.66%) |
Apr 21, 2020 | 13.66 | 13.72 | 13.57 | 13.70 | 2,943 | -0.09(-0.65%) |
Apr 20, 2020 | 13.64 | 13.94 | 13.64 | 13.79 | 37,388 | -0.28(-1.98%) |
Apr 17, 2020 | 14.36 | 14.36 | 13.81 | 14.07 | 12,714 | +0.16(+1.17%) |
Apr 16, 2020 | 13.85 | 13.94 | 13.83 | 13.91 | 4,179 | +0.06(+0.43%) |
Apr 15, 2020 | 13.91 | 13.91 | 13.85 | 13.85 | 4,501 | -0.10(-0.68%) |
Apr 14, 2020 | 13.88 | 13.97 | 13.87 | 13.94 | 7,010 | +0.12(+0.90%) |
Apr 13, 2020 | 13.90 | 13.90 | 13.81 | 13.82 | 10,346 | -0.14(-1.01%) |
Apr 09, 2020 | 13.84 | 13.96 | 13.82 | 13.96 | 3,272 | +0.20(+1.48%) |
Apr 08, 2020 | 13.69 | 13.79 | 13.69 | 13.75 | 951 | +0.18(+1.30%) |
Apr 07, 2020 | 13.82 | 13.84 | 13.58 | 13.58 | 14,535 | +0.00(+0.01%) |
Apr 06, 2020 | 13.25 | 13.62 | 13.25 | 13.58 | 3,610 | +0.57(+4.36%) |
Apr 03, 2020 | 13.19 | 13.19 | 12.87 | 13.01 | 3,902 | -0.16(-1.20%) |
Apr 02, 2020 | 13.14 | 13.67 | 13.11 | 13.17 | 1,486 | +0.20(+1.54%) |
Apr 01, 2020 | 12.81 | 13.15 | 12.78 | 12.97 | 120,760 | -0.62(-4.56%) |
Mar 31, 2020 | 13.53 | 13.59 | 13.32 | 13.59 | 81,356 | +0.21(+1.60%) |
Mar 30, 2020 | 13.33 | 13.39 | 13.31 | 13.37 | 2,656 | +0.29(+2.18%) |
Mar 27, 2020 | 13.15 | 13.27 | 13.09 | 13.09 | 2,014 | -0.08(-0.57%) |
Mar 26, 2020 | 13.07 | 13.29 | 13.07 | 13.16 | 3,945 | +0.07(+0.56%) |
Mar 25, 2020 | 13.12 | 13.20 | 13.09 | 13.09 | 5,533 | +0.24(+1.84%) |
Mar 24, 2020 | 13.02 | 13.08 | 12.70 | 12.85 | 6,020 | +0.31(+2.47%) |
Mar 23, 2020 | 12.19 | 12.54 | 12.00 | 12.54 | 8,193 | +0.08(+0.64%) |
Mar 20, 2020 | 12.85 | 13.12 | 12.30 | 12.47 | 14,980 | -0.45(-3.50%) |
Mar 19, 2020 | 11.84 | 13.20 | 11.84 | 12.92 | 41,101 | +1.08(+9.13%) |
Mar 18, 2020 | 12.75 | 12.75 | 11.80 | 11.84 | 14,389 | -1.55(-11.57%) |
Mar 17, 2020 | 13.08 | 13.39 | 12.71 | 13.39 | 8,854 | +0.66(+5.18%) |
Mar 16, 2020 | 12.71 | 13.60 | 12.71 | 12.73 | 4,676 | -1.71(-11.86%) |
Mar 13, 2020 | 13.97 | 14.53 | 13.66 | 14.44 | 4,405 | +0.70(+5.12%) |
Mar 12, 2020 | 14.30 | 14.59 | 13.50 | 13.73 | 35,894 | -1.68(-10.91%) |
Mar 11, 2020 | 16.08 | 16.08 | 15.30 | 15.42 | 17,826 | -0.93(-5.71%) |
Mar 10, 2020 | 16.23 | 16.40 | 15.77 | 16.35 | 13,592 | +0.24(+1.49%) |
Mar 09, 2020 | 17.08 | 17.08 | 15.97 | 16.11 | 19,810 | -1.55(-8.76%) |
Mar 06, 2020 | 17.60 | 17.69 | 17.32 | 17.66 | 14,224 | -0.29(-1.61%) |
Mar 05, 2020 | 18.34 | 18.34 | 17.83 | 17.95 | 6,499 | -0.65(-3.47%) |
Mar 04, 2020 | 18.25 | 18.59 | 18.15 | 18.59 | 3,029 | +0.44(+2.45%) |
Mar 03, 2020 | 18.56 | 19.15 | 17.98 | 18.15 | 19,800 | -0.32(-1.71%) |