Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.61 | 14.64 | 14.54 | 14.64 | 502,592 | +0.06(+0.44%) |
May 28, 2020 | 14.60 | 14.63 | 14.54 | 14.58 | 426,318 | +0.02(+0.11%) |
May 27, 2020 | 14.54 | 14.56 | 14.47 | 14.56 | 423,384 | +0.06(+0.44%) |
May 26, 2020 | 14.52 | 14.54 | 14.48 | 14.50 | 503,406 | +0.07(+0.50%) |
May 22, 2020 | 14.33 | 14.44 | 14.33 | 14.42 | 659,225 | +0.08(+0.56%) |
May 21, 2020 | 14.26 | 14.38 | 14.24 | 14.34 | 644,153 | +0.03(+0.23%) |
May 20, 2020 | 14.28 | 14.33 | 14.25 | 14.31 | 660,767 | +0.06(+0.39%) |
May 19, 2020 | 14.17 | 14.29 | 14.17 | 14.25 | 395,465 | +0.06(+0.40%) |
May 18, 2020 | 14.19 | 14.28 | 14.19 | 14.20 | 972,283 | +0.11(+0.80%) |
May 15, 2020 | 14.08 | 14.17 | 14.08 | 14.09 | 549,080 | -0.07(-0.51%) |
May 14, 2020 | 14.13 | 14.18 | 13.91 | 14.16 | 958,698 | -0.07(-0.51%) |
May 13, 2020 | 14.36 | 14.36 | 14.17 | 14.23 | 544,359 | -0.14(-0.95%) |
May 12, 2020 | 14.41 | 14.41 | 14.35 | 14.37 | 489,598 | -0.02(-0.17%) |
May 11, 2020 | 14.37 | 14.39 | 14.31 | 14.39 | 591,714 | +0.01(+0.06%) |
May 08, 2020 | 14.40 | 14.40 | 14.35 | 14.38 | 462,416 | +0.05(+0.33%) |
May 07, 2020 | 14.37 | 14.37 | 14.31 | 14.33 | 557,483 | +0.01(+0.06%) |
May 06, 2020 | 14.35 | 14.36 | 14.29 | 14.33 | 422,967 | -0.02(-0.17%) |
May 05, 2020 | 14.43 | 14.43 | 14.32 | 14.35 | 1,186,551 | +0.00(+0.00%) |
May 04, 2020 | 14.33 | 14.41 | 14.30 | 14.35 | 277,691 | -0.01(-0.06%) |
May 01, 2020 | 14.43 | 14.43 | 14.32 | 14.36 | 484,020 | -0.12(-0.83%) |
Apr 30, 2020 | 14.40 | 14.48 | 14.33 | 14.48 | 623,588 | +0.05(+0.33%) |
Apr 29, 2020 | 14.29 | 14.44 | 14.29 | 14.43 | 678,514 | +0.15(+1.07%) |
Apr 28, 2020 | 14.41 | 14.41 | 14.26 | 14.28 | 531,284 | +0.00(+0.00%) |
Apr 27, 2020 | 14.33 | 14.33 | 14.22 | 14.28 | 597,821 | +0.02(+0.17%) |
Apr 24, 2020 | 14.22 | 14.25 | 14.13 | 14.25 | 715,415 | +0.10(+0.68%) |
Apr 23, 2020 | 14.06 | 14.18 | 14.05 | 14.16 | 399,877 | +0.11(+0.80%) |
Apr 22, 2020 | 14.04 | 14.12 | 14.01 | 14.05 | 894,399 | +0.06(+0.46%) |
Apr 21, 2020 | 14.03 | 14.11 | 13.90 | 13.98 | 1,259,782 | -0.17(-1.19%) |
Apr 20, 2020 | 14.17 | 14.19 | 14.05 | 14.15 | 653,755 | -0.10(-0.72%) |
Apr 17, 2020 | 14.25 | 14.27 | 14.17 | 14.25 | 1,031,045 | +0.14(+0.96%) |
Apr 16, 2020 | 14.07 | 14.19 | 14.01 | 14.12 | 527,994 | +0.02(+0.11%) |
Apr 15, 2020 | 13.82 | 14.13 | 13.82 | 14.10 | 510,235 | -0.04(-0.28%) |
Apr 14, 2020 | 14.19 | 14.27 | 14.10 | 14.14 | 619,824 | -0.01(-0.06%) |
Apr 13, 2020 | 14.16 | 14.22 | 13.80 | 14.15 | 1,241,542 | -0.10(-0.67%) |
Apr 09, 2020 | 13.94 | 14.32 | 13.94 | 14.25 | 2,342,213 | +0.39(+2.82%) |
Apr 08, 2020 | 13.53 | 14.00 | 13.53 | 13.85 | 2,342,129 | +0.33(+2.48%) |
Apr 07, 2020 | 13.35 | 13.58 | 13.35 | 13.52 | 2,182,779 | +0.24(+1.80%) |
Apr 06, 2020 | 13.11 | 13.34 | 13.11 | 13.28 | 621,896 | +0.35(+2.71%) |
Apr 03, 2020 | 12.95 | 13.14 | 12.82 | 12.93 | 537,413 | -0.02(-0.18%) |
Apr 02, 2020 | 12.92 | 13.07 | 12.73 | 12.95 | 586,367 | -0.06(-0.49%) |
Apr 01, 2020 | 13.13 | 13.26 | 12.89 | 13.02 | 971,876 | -0.45(-3.32%) |
Mar 31, 2020 | 13.39 | 13.53 | 13.29 | 13.46 | 1,697,272 | +0.01(+0.06%) |
Mar 30, 2020 | 13.24 | 13.49 | 13.13 | 13.46 | 737,015 | +0.22(+1.69%) |
Mar 27, 2020 | 13.27 | 13.45 | 13.07 | 13.23 | 1,421,686 | -0.30(-2.24%) |
Mar 26, 2020 | 12.86 | 13.63 | 12.86 | 13.54 | 1,814,004 | +0.69(+5.33%) |
Mar 25, 2020 | 12.08 | 13.44 | 12.05 | 12.85 | 2,026,738 | +0.84(+6.97%) |
Mar 24, 2020 | 11.56 | 12.28 | 11.41 | 12.01 | 2,040,002 | +1.00(+9.12%) |
Mar 23, 2020 | 11.57 | 11.69 | 10.46 | 11.01 | 2,647,662 | -0.65(-5.59%) |
Mar 20, 2020 | 12.27 | 12.36 | 11.57 | 11.66 | 2,155,286 | +0.24(+2.08%) |
Mar 19, 2020 | 10.51 | 11.70 | 9.750 | 11.42 | 3,324,082 | +0.69(+6.43%) |
Mar 18, 2020 | 12.12 | 12.28 | 10.17 | 10.73 | 2,551,936 | -1.97(-15.53%) |
Mar 17, 2020 | 12.63 | 12.83 | 12.54 | 12.71 | 1,603,876 | +0.02(+0.13%) |
Mar 16, 2020 | 12.73 | 13.18 | 12.40 | 12.69 | 1,579,509 | -1.01(-7.40%) |
Mar 13, 2020 | 13.49 | 13.81 | 13.34 | 13.71 | 1,874,962 | +0.55(+4.16%) |
Mar 12, 2020 | 13.63 | 13.76 | 12.88 | 13.16 | 2,920,785 | -1.01(-7.16%) |
Mar 11, 2020 | 14.23 | 14.35 | 14.16 | 14.17 | 829,466 | -0.20(-1.38%) |
Mar 10, 2020 | 14.31 | 14.43 | 14.24 | 14.37 | 614,391 | +0.16(+1.12%) |
Mar 09, 2020 | 14.14 | 14.47 | 13.95 | 14.21 | 1,499,712 | -0.45(-3.08%) |
Mar 06, 2020 | 14.66 | 14.74 | 14.55 | 14.66 | 721,120 | -0.11(-0.75%) |
Mar 05, 2020 | 14.82 | 14.88 | 14.78 | 14.78 | 495,126 | -0.09(-0.59%) |
Mar 04, 2020 | 14.74 | 14.90 | 14.73 | 14.86 | 723,457 | +0.19(+1.30%) |
Mar 03, 2020 | 14.66 | 14.88 | 14.66 | 14.67 | 1,567,526 | +0.04(+0.27%) |