Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.55 | 15.70 | 15.41 | 15.46 | 509,500 | -0.25(-1.59%) |
May 28, 2020 | 16.44 | 16.44 | 15.64 | 15.71 | 403,209 | -0.57(-3.50%) |
May 27, 2020 | 15.72 | 16.34 | 15.57 | 16.28 | 781,447 | +0.89(+5.78%) |
May 26, 2020 | 15.34 | 15.58 | 15.20 | 15.39 | 319,108 | +0.37(+2.46%) |
May 22, 2020 | 15.22 | 15.22 | 14.95 | 15.02 | 227,500 | -0.10(-0.66%) |
May 21, 2020 | 15.23 | 15.33 | 15.08 | 15.12 | 327,061 | -0.09(-0.59%) |
May 20, 2020 | 15.17 | 15.48 | 15.06 | 15.21 | 304,557 | +0.27(+1.81%) |
May 19, 2020 | 14.73 | 15.32 | 14.63 | 14.94 | 358,513 | +0.15(+1.01%) |
May 18, 2020 | 14.36 | 14.93 | 14.35 | 14.79 | 762,530 | +0.81(+5.79%) |
May 15, 2020 | 13.92 | 14.08 | 13.58 | 13.98 | 1,482,100 | +0.06(+0.43%) |
May 14, 2020 | 13.69 | 13.94 | 13.57 | 13.92 | 464,247 | -0.06(-0.43%) |
May 13, 2020 | 14.03 | 14.16 | 13.87 | 13.98 | 603,140 | -0.24(-1.69%) |
May 12, 2020 | 14.51 | 14.55 | 14.21 | 14.22 | 480,933 | -0.17(-1.18%) |
May 11, 2020 | 14.29 | 14.54 | 14.29 | 14.39 | 450,930 | -0.20(-1.37%) |
May 08, 2020 | 14.64 | 14.64 | 14.45 | 14.59 | 322,400 | +0.19(+1.32%) |
May 07, 2020 | 14.68 | 14.72 | 14.28 | 14.40 | 344,363 | -0.05(-0.35%) |
May 06, 2020 | 14.71 | 14.81 | 14.32 | 14.45 | 425,701 | -0.27(-1.83%) |
May 05, 2020 | 15.02 | 15.74 | 14.62 | 14.72 | 526,997 | -0.30(-2.00%) |
May 04, 2020 | 14.99 | 15.28 | 14.84 | 15.02 | 306,501 | -0.22(-1.44%) |
May 01, 2020 | 14.34 | 15.34 | 14.34 | 15.24 | 491,000 | -0.29(-1.87%) |
Apr 30, 2020 | 15.47 | 15.78 | 15.34 | 15.53 | 432,642 | -0.21(-1.33%) |
Apr 29, 2020 | 15.78 | 16.02 | 15.56 | 15.74 | 375,722 | +0.45(+2.94%) |
Apr 28, 2020 | 15.41 | 15.41 | 15.18 | 15.29 | 279,241 | +0.26(+1.73%) |
Apr 27, 2020 | 14.73 | 15.15 | 14.65 | 15.03 | 385,986 | +0.51(+3.51%) |
Apr 24, 2020 | 14.48 | 14.75 | 14.36 | 14.52 | 221,400 | +0.17(+1.18%) |
Apr 23, 2020 | 14.14 | 14.67 | 14.14 | 14.35 | 247,676 | +0.23(+1.63%) |
Apr 22, 2020 | 14.31 | 14.31 | 13.90 | 14.12 | 246,701 | +0.08(+0.57%) |
Apr 21, 2020 | 13.75 | 14.18 | 13.64 | 14.04 | 499,306 | -0.08(-0.57%) |
Apr 20, 2020 | 13.73 | 14.28 | 13.68 | 14.12 | 273,883 | +0.03(+0.21%) |
Apr 17, 2020 | 14.12 | 14.31 | 13.94 | 14.09 | 325,600 | +0.31(+2.25%) |
Apr 16, 2020 | 14.00 | 14.25 | 13.55 | 13.78 | 393,729 | -0.13(-0.93%) |
Apr 15, 2020 | 13.90 | 14.14 | 13.72 | 13.91 | 538,596 | -0.44(-3.07%) |
Apr 14, 2020 | 14.52 | 14.52 | 14.13 | 14.35 | 370,427 | +0.08(+0.56%) |
Apr 13, 2020 | 14.27 | 14.33 | 14.04 | 14.27 | 302,119 | -0.15(-1.04%) |
Apr 09, 2020 | 14.49 | 14.50 | 13.93 | 14.42 | 351,400 | +0.28(+1.98%) |
Apr 08, 2020 | 13.72 | 14.40 | 13.60 | 14.14 | 348,114 | +0.54(+3.97%) |
Apr 07, 2020 | 13.83 | 13.94 | 13.44 | 13.60 | 380,541 | +0.10(+0.74%) |
Apr 06, 2020 | 13.38 | 13.57 | 13.08 | 13.50 | 305,255 | +0.44(+3.37%) |
Apr 03, 2020 | 12.98 | 13.50 | 12.79 | 13.06 | 539,100 | +0.01(+0.08%) |
Apr 02, 2020 | 12.67 | 13.34 | 12.67 | 13.05 | 384,364 | +0.19(+1.48%) |
Apr 01, 2020 | 12.41 | 13.31 | 12.18 | 12.86 | 471,246 | +0.10(+0.78%) |
Mar 31, 2020 | 12.86 | 13.22 | 12.68 | 12.76 | 453,715 | -0.16(-1.24%) |
Mar 30, 2020 | 12.64 | 13.05 | 12.52 | 12.92 | 354,955 | +0.15(+1.17%) |
Mar 27, 2020 | 12.65 | 13.00 | 12.60 | 12.77 | 417,500 | -0.21(-1.62%) |
Mar 26, 2020 | 12.88 | 13.15 | 12.77 | 12.98 | 443,818 | +0.17(+1.33%) |
Mar 25, 2020 | 12.98 | 13.37 | 12.79 | 12.81 | 414,181 | -0.18(-1.39%) |
Mar 24, 2020 | 13.52 | 13.95 | 12.74 | 12.99 | 458,941 | -0.08(-0.61%) |
Mar 23, 2020 | 13.42 | 13.51 | 12.86 | 13.07 | 382,258 | -0.08(-0.61%) |
Mar 20, 2020 | 14.29 | 14.45 | 13.09 | 13.15 | 959,100 | -1.16(-8.11%) |
Mar 19, 2020 | 14.19 | 14.75 | 13.85 | 14.31 | 522,422 | +0.11(+0.77%) |
Mar 18, 2020 | 13.09 | 14.39 | 12.91 | 14.20 | 467,037 | +0.40(+2.90%) |
Mar 17, 2020 | 13.02 | 13.98 | 12.58 | 13.80 | 550,470 | +1.22(+9.70%) |
Mar 16, 2020 | 12.49 | 13.07 | 12.39 | 12.58 | 415,759 | -0.41(-3.16%) |
Mar 13, 2020 | 12.52 | 12.99 | 12.04 | 12.99 | 395,400 | +0.95(+7.89%) |
Mar 12, 2020 | 12.62 | 13.21 | 12.02 | 12.04 | 479,165 | -1.31(-9.81%) |
Mar 11, 2020 | 13.39 | 13.74 | 13.23 | 13.35 | 345,135 | -0.43(-3.12%) |
Mar 10, 2020 | 13.87 | 13.87 | 13.31 | 13.78 | 436,740 | +0.27(+2.00%) |
Mar 09, 2020 | 13.84 | 14.55 | 13.48 | 13.51 | 515,049 | -0.83(-5.79%) |
Mar 06, 2020 | 14.19 | 14.62 | 14.06 | 14.34 | 513,400 | -0.17(-1.17%) |
Mar 05, 2020 | 14.57 | 14.67 | 14.23 | 14.51 | 696,366 | -0.56(-3.72%) |
Mar 04, 2020 | 14.66 | 15.11 | 14.48 | 15.07 | 230,342 | +0.62(+4.29%) |
Mar 03, 2020 | 14.69 | 15.00 | 14.25 | 14.45 | 424,630 | -0.27(-1.83%) |