Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.80 | 13.81 | 13.37 | 13.77 | 64,100 | -0.03(-0.22%) |
May 28, 2020 | 13.85 | 14.20 | 13.77 | 13.80 | 79,619 | +0.10(+0.73%) |
May 27, 2020 | 14.56 | 14.56 | 13.62 | 13.70 | 113,424 | -0.75(-5.19%) |
May 26, 2020 | 14.85 | 14.90 | 14.41 | 14.45 | 150,561 | -0.39(-2.63%) |
May 22, 2020 | 14.76 | 14.91 | 14.58 | 14.84 | 25,800 | +0.07(+0.47%) |
May 21, 2020 | 14.89 | 14.98 | 14.74 | 14.77 | 78,471 | -0.06(-0.40%) |
May 20, 2020 | 15.08 | 15.10 | 14.65 | 14.83 | 87,408 | -0.02(-0.13%) |
May 19, 2020 | 14.77 | 15.24 | 14.73 | 14.85 | 62,533 | -0.08(-0.54%) |
May 18, 2020 | 14.49 | 15.24 | 14.45 | 14.93 | 78,734 | +0.51(+3.54%) |
May 15, 2020 | 13.76 | 14.48 | 13.61 | 14.42 | 160,900 | +0.70(+5.10%) |
May 14, 2020 | 13.78 | 13.88 | 13.28 | 13.72 | 121,494 | +0.37(+2.77%) |
May 13, 2020 | 14.40 | 14.70 | 13.02 | 13.35 | 89,915 | -1.08(-7.48%) |
May 12, 2020 | 14.56 | 14.96 | 14.30 | 14.43 | 60,873 | -0.14(-0.96%) |
May 11, 2020 | 13.75 | 14.76 | 13.60 | 14.57 | 84,275 | +0.61(+4.37%) |
May 08, 2020 | 14.00 | 14.13 | 13.61 | 13.96 | 55,500 | -0.04(-0.29%) |
May 07, 2020 | 14.27 | 14.27 | 13.50 | 14.00 | 67,316 | -0.02(-0.14%) |
May 06, 2020 | 14.01 | 14.18 | 13.85 | 14.02 | 123,536 | +0.02(+0.14%) |
May 05, 2020 | 14.20 | 14.41 | 13.95 | 14.00 | 72,376 | -0.01(-0.07%) |
May 04, 2020 | 13.65 | 14.30 | 13.65 | 14.01 | 116,520 | +0.27(+1.97%) |
May 01, 2020 | 14.41 | 14.58 | 13.74 | 13.74 | 105,600 | -0.76(-5.24%) |
Apr 30, 2020 | 14.77 | 14.92 | 14.48 | 14.50 | 76,105 | -0.40(-2.68%) |
Apr 29, 2020 | 14.93 | 15.20 | 14.80 | 14.90 | 100,979 | +0.30(+2.05%) |
Apr 28, 2020 | 15.21 | 15.34 | 14.55 | 14.60 | 65,393 | -0.61(-4.01%) |
Apr 27, 2020 | 14.86 | 15.57 | 14.75 | 15.21 | 67,931 | +0.56(+3.82%) |
Apr 24, 2020 | 14.42 | 14.88 | 14.30 | 14.65 | 59,100 | +0.16(+1.10%) |
Apr 23, 2020 | 13.93 | 14.88 | 13.93 | 14.49 | 64,244 | +0.50(+3.57%) |
Apr 22, 2020 | 14.97 | 14.97 | 13.98 | 13.99 | 78,219 | -0.83(-5.60%) |
Apr 21, 2020 | 15.02 | 15.07 | 14.51 | 14.82 | 121,497 | -0.46(-3.01%) |
Apr 20, 2020 | 15.30 | 15.88 | 15.25 | 15.28 | 92,346 | -0.28(-1.80%) |
Apr 17, 2020 | 15.08 | 15.63 | 14.80 | 15.56 | 78,400 | +0.80(+5.42%) |
Apr 16, 2020 | 14.69 | 15.00 | 14.34 | 14.76 | 77,715 | +0.13(+0.89%) |
Apr 15, 2020 | 15.07 | 15.16 | 14.34 | 14.63 | 99,604 | -0.76(-4.94%) |
Apr 14, 2020 | 15.51 | 15.75 | 15.06 | 15.39 | 68,251 | -0.12(-0.77%) |
Apr 13, 2020 | 15.81 | 15.92 | 15.32 | 15.51 | 31,094 | -0.49(-3.06%) |
Apr 09, 2020 | 15.68 | 16.00 | 15.41 | 16.00 | 28,800 | +0.52(+3.36%) |
Apr 08, 2020 | 15.34 | 15.50 | 15.18 | 15.48 | 32,742 | +0.33(+2.18%) |
Apr 07, 2020 | 15.50 | 15.71 | 14.98 | 15.15 | 43,472 | -0.31(-2.01%) |
Apr 06, 2020 | 15.44 | 15.99 | 15.20 | 15.46 | 67,312 | -0.04(-0.26%) |
Apr 03, 2020 | 15.23 | 15.66 | 15.19 | 15.50 | 48,600 | +0.08(+0.52%) |
Apr 02, 2020 | 14.13 | 15.61 | 14.13 | 15.42 | 44,977 | +1.12(+7.83%) |
Apr 01, 2020 | 15.47 | 15.62 | 14.24 | 14.30 | 120,024 | -1.52(-9.61%) |
Mar 31, 2020 | 15.08 | 15.86 | 15.06 | 15.82 | 58,667 | +0.67(+4.42%) |
Mar 30, 2020 | 15.04 | 15.20 | 14.94 | 15.15 | 51,090 | -0.21(-1.37%) |
Mar 27, 2020 | 15.50 | 15.88 | 15.26 | 15.36 | 56,200 | -0.64(-4.00%) |
Mar 26, 2020 | 15.64 | 16.19 | 15.49 | 16.00 | 54,427 | +0.44(+2.83%) |
Mar 25, 2020 | 15.61 | 16.24 | 15.36 | 15.56 | 159,954 | -0.14(-0.89%) |
Mar 24, 2020 | 15.42 | 15.73 | 14.89 | 15.70 | 96,589 | +1.00(+6.80%) |
Mar 23, 2020 | 14.06 | 15.24 | 14.01 | 14.70 | 75,218 | +0.55(+3.89%) |
Mar 20, 2020 | 13.90 | 14.57 | 13.61 | 14.15 | 107,300 | +0.28(+2.02%) |
Mar 19, 2020 | 12.28 | 13.99 | 12.28 | 13.87 | 73,469 | +1.59(+12.95%) |
Mar 18, 2020 | 12.71 | 12.92 | 12.20 | 12.28 | 74,039 | -1.09(-8.15%) |
Mar 17, 2020 | 11.73 | 13.39 | 11.65 | 13.37 | 65,220 | +1.86(+16.16%) |
Mar 16, 2020 | 12.08 | 12.08 | 11.48 | 11.51 | 92,995 | -2.02(-14.93%) |
Mar 13, 2020 | 12.50 | 13.59 | 12.50 | 13.53 | 69,200 | +1.50(+12.47%) |
Mar 12, 2020 | 13.71 | 13.81 | 11.85 | 12.03 | 79,983 | -2.46(-16.98%) |
Mar 11, 2020 | 15.07 | 15.14 | 14.36 | 14.49 | 59,828 | -0.60(-3.98%) |
Mar 10, 2020 | 15.14 | 15.20 | 14.54 | 15.09 | 59,089 | +0.24(+1.62%) |
Mar 09, 2020 | 15.45 | 15.91 | 14.72 | 14.85 | 73,004 | -1.31(-8.11%) |
Mar 06, 2020 | 16.50 | 16.50 | 15.65 | 16.16 | 46,500 | -0.23(-1.40%) |
Mar 05, 2020 | 16.27 | 17.07 | 16.23 | 16.39 | 54,267 | -0.47(-2.79%) |
Mar 04, 2020 | 16.96 | 17.29 | 16.59 | 16.86 | 73,046 | +0.08(+0.48%) |
Mar 03, 2020 | 16.30 | 17.17 | 16.30 | 16.78 | 57,896 | +0.43(+2.63%) |