Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.93 | 16.32 | 15.05 | 16.24 | 19,164 | +0.35(+2.18%) |
May 28, 2020 | 16.27 | 16.78 | 15.89 | 15.89 | 5,036 | -0.03(-0.21%) |
May 27, 2020 | 15.85 | 16.49 | 15.20 | 15.93 | 10,615 | +0.55(+3.59%) |
May 26, 2020 | 15.14 | 15.70 | 15.14 | 15.38 | 9,142 | +0.76(+5.19%) |
May 22, 2020 | 15.00 | 15.02 | 14.41 | 14.62 | 9,824 | -0.45(-3.01%) |
May 21, 2020 | 15.33 | 15.57 | 15.07 | 15.07 | 10,532 | -0.51(-3.28%) |
May 20, 2020 | 14.86 | 15.65 | 14.43 | 15.58 | 12,973 | +0.95(+6.48%) |
May 19, 2020 | 14.43 | 15.10 | 14.04 | 14.63 | 29,548 | +0.02(+0.11%) |
May 18, 2020 | 13.41 | 14.92 | 13.41 | 14.62 | 15,347 | +1.39(+10.54%) |
May 15, 2020 | 13.20 | 13.22 | 12.91 | 13.22 | 7,277 | +0.08(+0.63%) |
May 14, 2020 | 13.19 | 13.23 | 12.90 | 13.14 | 9,929 | -0.21(-1.61%) |
May 13, 2020 | 13.20 | 13.44 | 13.03 | 13.36 | 28,863 | +0.15(+1.12%) |
May 12, 2020 | 13.51 | 13.94 | 13.19 | 13.21 | 11,755 | -0.07(-0.56%) |
May 11, 2020 | 13.87 | 13.98 | 13.28 | 13.28 | 9,343 | -0.73(-5.23%) |
May 08, 2020 | 13.91 | 14.38 | 13.91 | 14.02 | 7,399 | +0.42(+3.09%) |
May 07, 2020 | 12.65 | 13.59 | 12.65 | 13.59 | 10,556 | +0.94(+7.43%) |
May 06, 2020 | 13.51 | 13.79 | 12.65 | 12.65 | 6,132 | -0.56(-4.24%) |
May 05, 2020 | 14.22 | 14.72 | 13.18 | 13.22 | 20,129 | -0.92(-6.48%) |
May 04, 2020 | 13.91 | 14.77 | 13.60 | 14.13 | 9,185 | -0.20(-1.38%) |
May 01, 2020 | 14.43 | 15.08 | 13.77 | 14.33 | 11,280 | -0.68(-4.51%) |
Apr 30, 2020 | 15.91 | 16.49 | 14.50 | 15.00 | 13,127 | -1.73(-10.34%) |
Apr 29, 2020 | 14.67 | 17.30 | 14.67 | 16.74 | 23,001 | +2.65(+18.85%) |
Apr 28, 2020 | 14.38 | 14.38 | 13.83 | 14.08 | 5,310 | +0.03(+0.23%) |
Apr 27, 2020 | 13.15 | 14.30 | 13.15 | 14.05 | 14,733 | +0.77(+5.84%) |
Apr 24, 2020 | 13.48 | 13.73 | 12.98 | 13.27 | 8,490 | -0.74(-5.29%) |
Apr 23, 2020 | 13.68 | 14.70 | 13.30 | 14.02 | 10,743 | +0.17(+1.25%) |
Apr 22, 2020 | 13.36 | 14.02 | 13.36 | 13.84 | 7,299 | +0.59(+4.48%) |
Apr 21, 2020 | 13.92 | 15.41 | 12.54 | 13.25 | 18,264 | -1.24(-8.54%) |
Apr 20, 2020 | 15.66 | 15.66 | 13.95 | 14.49 | 19,710 | -1.38(-8.68%) |
Apr 17, 2020 | 14.94 | 16.82 | 14.63 | 15.86 | 13,706 | +1.24(+8.52%) |
Apr 16, 2020 | 14.02 | 15.37 | 13.74 | 14.62 | 26,628 | -0.65(-4.27%) |
Apr 15, 2020 | 15.85 | 15.85 | 14.84 | 15.27 | 18,463 | -0.59(-3.69%) |
Apr 14, 2020 | 16.36 | 16.65 | 15.67 | 15.85 | 13,849 | +0.15(+0.94%) |
Apr 13, 2020 | 16.65 | 16.82 | 15.50 | 15.71 | 11,399 | -0.37(-2.31%) |
Apr 09, 2020 | 15.83 | 17.13 | 15.46 | 16.08 | 25,593 | +0.62(+4.00%) |
Apr 08, 2020 | 14.81 | 15.92 | 14.21 | 15.46 | 21,912 | +0.63(+4.22%) |
Apr 07, 2020 | 14.43 | 16.20 | 14.43 | 14.83 | 10,182 | +0.26(+1.75%) |
Apr 06, 2020 | 14.42 | 14.63 | 14.41 | 14.58 | 21,297 | +0.02(+0.17%) |
Apr 03, 2020 | 14.70 | 14.84 | 13.96 | 14.55 | 12,129 | -0.29(-1.94%) |
Apr 02, 2020 | 14.55 | 15.04 | 14.32 | 14.84 | 15,833 | +0.30(+2.10%) |
Apr 01, 2020 | 14.96 | 15.05 | 14.53 | 14.53 | 14,779 | -0.59(-3.92%) |
Mar 31, 2020 | 14.80 | 15.29 | 14.42 | 15.13 | 21,711 | +0.01(+0.05%) |
Mar 30, 2020 | 14.92 | 15.17 | 14.77 | 15.12 | 8,957 | +0.20(+1.33%) |
Mar 27, 2020 | 16.32 | 16.32 | 14.92 | 14.92 | 14,798 | -1.57(-9.50%) |
Mar 26, 2020 | 16.39 | 17.43 | 16.39 | 16.49 | 23,359 | +0.00(+0.00%) |
Mar 25, 2020 | 16.27 | 16.74 | 16.27 | 16.49 | 8,637 | +0.00(+0.00%) |
Mar 24, 2020 | 14.86 | 17.02 | 14.06 | 16.49 | 17,737 | +1.92(+13.19%) |
Mar 23, 2020 | 15.80 | 16.15 | 14.39 | 14.57 | 10,253 | -1.10(-7.00%) |
Mar 20, 2020 | 15.40 | 16.14 | 14.84 | 15.66 | 31,536 | -0.11(-0.68%) |
Mar 19, 2020 | 14.18 | 15.77 | 13.29 | 15.77 | 11,907 | +2.88(+22.31%) |
Mar 18, 2020 | 15.05 | 15.15 | 12.89 | 12.89 | 10,860 | -2.98(-18.75%) |
Mar 17, 2020 | 11.54 | 15.87 | 11.54 | 15.87 | 28,179 | +4.78(+43.12%) |
Mar 16, 2020 | 14.96 | 15.41 | 11.09 | 11.09 | 9,408 | -4.32(-28.04%) |
Mar 13, 2020 | 14.76 | 15.41 | 14.59 | 15.41 | 17,224 | +0.62(+4.18%) |
Mar 12, 2020 | 14.43 | 15.45 | 13.33 | 14.79 | 18,772 | -1.11(-7.00%) |
Mar 11, 2020 | 15.99 | 16.17 | 15.73 | 15.90 | 18,617 | -0.02(-0.10%) |
Mar 10, 2020 | 16.67 | 16.67 | 15.77 | 15.92 | 19,487 | -0.43(-2.66%) |
Mar 09, 2020 | 16.26 | 17.32 | 16.11 | 16.35 | 13,705 | -0.28(-1.68%) |
Mar 06, 2020 | 17.16 | 17.62 | 16.55 | 16.63 | 14,646 | -0.98(-5.58%) |
Mar 05, 2020 | 17.26 | 18.03 | 16.58 | 17.62 | 16,994 | -0.48(-2.63%) |
Mar 04, 2020 | 17.37 | 18.14 | 16.39 | 18.09 | 9,302 | +0.37(+2.08%) |
Mar 03, 2020 | 17.80 | 18.30 | 17.44 | 17.72 | 11,616 | -0.30(-1.68%) |