Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.44 | 15.52 | 15.21 | 15.31 | 1,475,443 | -0.22(-1.40%) |
May 28, 2020 | 15.61 | 15.66 | 15.50 | 15.53 | 1,274,778 | +0.13(+0.86%) |
May 27, 2020 | 15.45 | 15.49 | 15.25 | 15.40 | 1,866,176 | +0.06(+0.37%) |
May 26, 2020 | 15.28 | 15.43 | 15.27 | 15.34 | 1,570,303 | +0.34(+2.28%) |
May 22, 2020 | 15.09 | 15.12 | 14.93 | 15.00 | 813,619 | -0.14(-0.94%) |
May 21, 2020 | 15.09 | 15.18 | 14.99 | 15.14 | 1,557,151 | -0.09(-0.56%) |
May 20, 2020 | 15.39 | 15.45 | 15.11 | 15.22 | 1,472,910 | -0.08(-0.50%) |
May 19, 2020 | 15.54 | 15.54 | 15.28 | 15.30 | 1,430,564 | -0.15(-0.98%) |
May 18, 2020 | 15.07 | 15.54 | 15.06 | 15.45 | 2,625,011 | +0.66(+4.49%) |
May 15, 2020 | 14.51 | 14.85 | 14.47 | 14.79 | 1,364,471 | +0.08(+0.52%) |
May 14, 2020 | 14.67 | 14.72 | 14.52 | 14.71 | 2,086,595 | -0.28(-1.90%) |
May 13, 2020 | 15.09 | 15.13 | 14.85 | 15.00 | 1,571,279 | -0.23(-1.49%) |
May 12, 2020 | 15.46 | 15.46 | 15.13 | 15.22 | 1,704,827 | -0.30(-1.95%) |
May 11, 2020 | 15.36 | 15.65 | 15.26 | 15.53 | 1,611,877 | +0.25(+1.61%) |
May 08, 2020 | 15.24 | 15.36 | 15.05 | 15.28 | 1,831,883 | +0.37(+2.48%) |
May 07, 2020 | 15.39 | 15.43 | 14.86 | 14.91 | 2,165,803 | -0.51(-3.32%) |
May 06, 2020 | 15.48 | 15.70 | 15.40 | 15.42 | 2,525,037 | +0.48(+3.24%) |
May 05, 2020 | 15.04 | 15.10 | 14.92 | 14.94 | 1,075,349 | +0.16(+1.09%) |
May 04, 2020 | 14.70 | 14.88 | 14.69 | 14.78 | 1,128,181 | +0.11(+0.78%) |
May 01, 2020 | 14.72 | 14.88 | 14.59 | 14.67 | 1,550,339 | -0.20(-1.34%) |
Apr 30, 2020 | 14.54 | 14.90 | 14.47 | 14.86 | 2,140,352 | +0.28(+1.95%) |
Apr 29, 2020 | 14.42 | 14.70 | 14.28 | 14.58 | 1,752,541 | +0.16(+1.12%) |
Apr 28, 2020 | 14.54 | 14.59 | 14.35 | 14.42 | 1,449,713 | -0.32(-2.19%) |
Apr 27, 2020 | 14.41 | 14.77 | 14.38 | 14.74 | 1,449,740 | +0.50(+3.53%) |
Apr 24, 2020 | 14.40 | 14.41 | 14.21 | 14.24 | 672,900 | -0.03(-0.20%) |
Apr 23, 2020 | 14.46 | 14.46 | 14.20 | 14.27 | 870,686 | -0.15(-1.05%) |
Apr 22, 2020 | 14.42 | 14.57 | 14.29 | 14.42 | 1,529,530 | +0.24(+1.67%) |
Apr 21, 2020 | 14.04 | 14.26 | 13.98 | 14.18 | 1,792,422 | -0.35(-2.41%) |
Apr 20, 2020 | 14.55 | 14.70 | 14.49 | 14.53 | 769,333 | -0.20(-1.35%) |
Apr 17, 2020 | 14.46 | 14.82 | 14.24 | 14.73 | 1,302,867 | +0.34(+2.37%) |
Apr 16, 2020 | 14.57 | 14.57 | 14.34 | 14.39 | 1,304,832 | -0.33(-2.25%) |
Apr 15, 2020 | 14.98 | 15.00 | 14.64 | 14.72 | 1,837,285 | -0.78(-5.02%) |
Apr 14, 2020 | 15.53 | 15.57 | 15.34 | 15.50 | 1,031,784 | +0.09(+0.62%) |
Apr 13, 2020 | 15.37 | 15.47 | 15.18 | 15.40 | 1,193,864 | +0.14(+0.93%) |
Apr 09, 2020 | 15.48 | 15.54 | 15.17 | 15.26 | 1,455,190 | -0.08(-0.49%) |
Apr 08, 2020 | 15.19 | 15.41 | 15.09 | 15.34 | 2,063,091 | +0.23(+1.51%) |
Apr 07, 2020 | 15.30 | 15.53 | 15.06 | 15.11 | 2,194,989 | +0.19(+1.27%) |
Apr 06, 2020 | 14.98 | 15.01 | 14.75 | 14.92 | 1,771,966 | +0.28(+1.94%) |
Apr 03, 2020 | 14.77 | 14.77 | 14.39 | 14.64 | 1,990,219 | -0.17(-1.15%) |
Apr 02, 2020 | 14.75 | 14.95 | 14.62 | 14.81 | 1,376,185 | -0.09(-0.64%) |
Apr 01, 2020 | 14.71 | 15.08 | 14.57 | 14.90 | 1,398,531 | -0.34(-2.24%) |
Mar 31, 2020 | 15.09 | 15.43 | 15.04 | 15.24 | 1,462,423 | +0.01(+0.06%) |
Mar 30, 2020 | 14.76 | 15.23 | 14.42 | 15.23 | 2,401,135 | +0.34(+2.29%) |
Mar 27, 2020 | 15.28 | 15.42 | 14.81 | 14.89 | 1,577,766 | -0.85(-5.42%) |
Mar 26, 2020 | 15.25 | 15.80 | 15.25 | 15.75 | 1,278,196 | -0.19(-1.19%) |
Mar 25, 2020 | 15.62 | 16.04 | 15.21 | 15.94 | 2,483,434 | +0.36(+2.32%) |
Mar 24, 2020 | 16.25 | 16.29 | 15.38 | 15.57 | 1,923,302 | +0.24(+1.54%) |
Mar 23, 2020 | 16.81 | 16.87 | 15.12 | 15.34 | 2,911,666 | -1.06(-6.46%) |
Mar 20, 2020 | 17.69 | 17.90 | 16.40 | 16.40 | 3,627,736 | -2.44(-12.95%) |
Mar 19, 2020 | 18.43 | 19.42 | 17.24 | 18.83 | 2,931,520 | +0.05(+0.25%) |
Mar 18, 2020 | 17.95 | 19.97 | 17.61 | 18.79 | 4,677,363 | +0.98(+5.52%) |
Mar 17, 2020 | 16.51 | 17.95 | 15.83 | 17.80 | 5,618,050 | +2.03(+12.88%) |
Mar 16, 2020 | 16.00 | 17.10 | 15.43 | 15.77 | 3,845,517 | -1.16(-6.86%) |
Mar 13, 2020 | 17.27 | 18.04 | 16.60 | 16.93 | 8,673,889 | -0.27(-1.59%) |
Mar 12, 2020 | 15.39 | 17.37 | 15.39 | 17.21 | 8,795,656 | +0.51(+3.06%) |
Mar 11, 2020 | 16.07 | 16.81 | 15.65 | 16.70 | 9,583,400 | +0.27(+1.67%) |
Mar 10, 2020 | 15.31 | 16.50 | 14.81 | 16.42 | 6,927,898 | +1.25(+8.22%) |
Mar 09, 2020 | 13.83 | 15.21 | 13.71 | 15.18 | 8,166,777 | -1.02(-6.30%) |
Mar 06, 2020 | 16.14 | 16.84 | 15.70 | 16.20 | 15,303,222 | -1.98(-10.87%) |
Mar 05, 2020 | 18.50 | 18.55 | 18.07 | 18.17 | 6,673,922 | -0.92(-4.80%) |
Mar 04, 2020 | 18.65 | 19.22 | 18.43 | 19.09 | 5,950,695 | +0.44(+2.38%) |
Mar 03, 2020 | 19.26 | 19.64 | 17.84 | 18.64 | 14,022,930 | -0.60(-3.14%) |