Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.91 | 15.04 | 14.46 | 14.63 | 264,712 | -0.33(-2.21%) |
May 28, 2020 | 15.32 | 15.39 | 14.96 | 14.96 | 82,341 | -0.24(-1.58%) |
May 27, 2020 | 14.99 | 15.35 | 14.73 | 15.20 | 295,647 | +0.32(+2.15%) |
May 26, 2020 | 14.49 | 14.92 | 14.47 | 14.88 | 172,984 | +0.53(+3.69%) |
May 25, 2020 | 14.11 | 14.39 | 14.11 | 14.35 | 24,755 | +0.34(+2.43%) |
May 22, 2020 | 14.04 | 14.24 | 13.88 | 14.01 | 82,229 | -0.03(-0.21%) |
May 21, 2020 | 13.92 | 14.22 | 13.86 | 14.04 | 99,585 | +0.07(+0.50%) |
May 20, 2020 | 14.58 | 14.58 | 13.90 | 13.97 | 199,631 | -0.42(-2.92%) |
May 19, 2020 | 14.53 | 14.75 | 14.30 | 14.39 | 350,815 | +0.11(+0.77%) |
May 15, 2020 | 14.28 | 14.28 | 14.28 | 0 | -0.10(-0.70%) | |
May 14, 2020 | 14.35 | 14.51 | 14.00 | 14.38 | 117,497 | -0.10(-0.69%) |
May 13, 2020 | 15.06 | 15.10 | 14.41 | 14.48 | 111,795 | -0.66(-4.36%) |
May 12, 2020 | 15.31 | 15.37 | 15.00 | 15.14 | 96,477 | -0.07(-0.46%) |
May 11, 2020 | 15.50 | 15.60 | 15.01 | 15.21 | 130,934 | -0.39(-2.50%) |
May 08, 2020 | 15.21 | 15.67 | 15.12 | 15.60 | 138,158 | +0.58(+3.86%) |
May 07, 2020 | 15.49 | 15.63 | 14.90 | 15.02 | 126,203 | -0.31(-2.02%) |
May 06, 2020 | 16.01 | 16.06 | 15.24 | 15.33 | 213,678 | -0.66(-4.13%) |
May 05, 2020 | 15.19 | 16.64 | 15.05 | 15.99 | 671,679 | +1.46(+10.05%) |
May 04, 2020 | 14.07 | 14.61 | 13.95 | 14.53 | 340,667 | +0.36(+2.54%) |
May 01, 2020 | 14.80 | 14.85 | 14.15 | 14.17 | 131,600 | -0.75(-5.03%) |
Apr 30, 2020 | 15.16 | 15.23 | 14.80 | 14.92 | 127,710 | +0.03(+0.20%) |
Apr 29, 2020 | 14.68 | 15.21 | 14.59 | 14.89 | 197,334 | +0.39(+2.69%) |
Apr 28, 2020 | 14.67 | 14.86 | 14.45 | 14.50 | 101,714 | +0.03(+0.21%) |
Apr 27, 2020 | 14.71 | 14.85 | 14.32 | 14.47 | 122,003 | -0.09(-0.62%) |
Apr 24, 2020 | 14.13 | 14.71 | 14.01 | 14.56 | 127,739 | +0.56(+4.00%) |
Apr 23, 2020 | 14.68 | 14.93 | 13.96 | 14.00 | 208,244 | -0.59(-4.04%) |
Apr 22, 2020 | 14.11 | 14.72 | 13.95 | 14.59 | 97,603 | +0.71(+5.12%) |
Apr 21, 2020 | 14.07 | 14.23 | 13.81 | 13.88 | 162,215 | -0.30(-2.12%) |
Apr 20, 2020 | 14.47 | 14.55 | 14.02 | 14.18 | 129,744 | -0.37(-2.54%) |
Apr 17, 2020 | 14.85 | 15.09 | 14.22 | 14.55 | 129,017 | +0.13(+0.90%) |
Apr 16, 2020 | 13.94 | 14.55 | 13.83 | 14.42 | 182,963 | +0.48(+3.44%) |
Apr 15, 2020 | 13.75 | 14.07 | 13.47 | 13.94 | 199,515 | -0.04(-0.29%) |
Apr 14, 2020 | 14.25 | 14.42 | 13.92 | 13.98 | 133,230 | -0.20(-1.41%) |
Apr 13, 2020 | 14.51 | 14.53 | 13.94 | 14.18 | 83,851 | -0.27(-1.87%) |
Apr 09, 2020 | 14.45 | 14.45 | 14.45 | 0 | +0.41(+2.92%) | |
Apr 08, 2020 | 13.19 | 14.16 | 12.95 | 14.04 | 327,806 | +0.99(+7.59%) |
Apr 07, 2020 | 13.88 | 14.06 | 13.04 | 13.05 | 208,659 | -0.42(-3.12%) |
Apr 06, 2020 | 13.49 | 13.69 | 13.34 | 13.47 | 229,325 | +0.37(+2.82%) |
Apr 03, 2020 | 13.26 | 13.58 | 12.66 | 13.10 | 232,230 | +0.00(+0.00%) |
Apr 02, 2020 | 12.93 | 13.38 | 12.69 | 13.10 | 243,278 | +0.19(+1.47%) |
Apr 01, 2020 | 12.93 | 13.43 | 12.54 | 12.91 | 333,497 | -0.17(-1.30%) |
Mar 31, 2020 | 13.00 | 13.99 | 12.94 | 13.08 | 415,464 | +0.08(+0.62%) |
Mar 30, 2020 | 13.41 | 13.41 | 12.24 | 13.00 | 243,175 | -0.56(-4.13%) |
Mar 27, 2020 | 13.52 | 13.91 | 12.98 | 13.56 | 401,954 | -0.37(-2.66%) |
Mar 26, 2020 | 13.72 | 14.24 | 13.57 | 13.93 | 262,780 | +0.27(+1.98%) |
Mar 25, 2020 | 13.46 | 14.60 | 13.14 | 13.66 | 369,023 | +0.25(+1.86%) |
Mar 24, 2020 | 12.64 | 13.64 | 11.90 | 13.41 | 393,361 | +1.51(+12.69%) |
Mar 23, 2020 | 13.01 | 13.69 | 11.88 | 11.90 | 596,015 | -1.53(-11.39%) |
Mar 20, 2020 | 13.53 | 15.40 | 13.20 | 13.43 | 429,905 | -0.19(-1.40%) |
Mar 19, 2020 | 13.68 | 13.87 | 12.65 | 13.62 | 315,165 | -0.12(-0.87%) |
Mar 18, 2020 | 13.88 | 14.74 | 13.01 | 13.74 | 591,167 | -0.73(-5.04%) |
Mar 17, 2020 | 13.87 | 14.87 | 13.87 | 14.47 | 561,193 | +0.85(+6.24%) |
Mar 16, 2020 | 12.30 | 14.36 | 12.29 | 13.62 | 447,905 | +0.27(+2.02%) |
Mar 13, 2020 | 13.17 | 13.41 | 12.33 | 13.35 | 457,837 | +0.79(+6.29%) |
Mar 12, 2020 | 12.34 | 12.89 | 11.95 | 12.56 | 536,350 | -0.35(-2.71%) |
Mar 11, 2020 | 13.24 | 13.57 | 12.52 | 12.91 | 432,787 | -0.59(-4.37%) |
Mar 10, 2020 | 12.97 | 13.54 | 12.67 | 13.50 | 368,885 | +0.88(+6.97%) |
Mar 09, 2020 | 13.59 | 13.59 | 12.38 | 12.62 | 658,878 | -1.29(-9.27%) |
Mar 06, 2020 | 13.70 | 14.05 | 13.60 | 13.91 | 334,858 | +0.02(+0.14%) |
Mar 05, 2020 | 13.85 | 14.09 | 13.78 | 13.89 | 282,458 | -0.14(-1.00%) |
Mar 04, 2020 | 14.33 | 14.35 | 13.96 | 14.03 | 308,214 | -0.28(-1.96%) |
Mar 03, 2020 | 14.76 | 14.76 | 14.03 | 14.31 | 284,728 | -0.37(-2.52%) |