Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.82 | 15.91 | 15.62 | 15.78 | 183,200 | -0.49(-3.01%) |
May 28, 2020 | 16.38 | 16.49 | 16.22 | 16.27 | 145,426 | -0.49(-2.92%) |
May 27, 2020 | 16.77 | 16.84 | 16.46 | 16.76 | 198,643 | +0.99(+6.28%) |
May 26, 2020 | 15.81 | 16.00 | 15.76 | 15.77 | 260,142 | +0.62(+4.06%) |
May 22, 2020 | 15.36 | 15.36 | 15.12 | 15.15 | 93,700 | -0.08(-0.49%) |
May 21, 2020 | 15.40 | 15.49 | 15.17 | 15.23 | 201,121 | -0.15(-0.98%) |
May 20, 2020 | 15.24 | 15.49 | 15.21 | 15.38 | 183,563 | +0.50(+3.36%) |
May 19, 2020 | 15.04 | 15.12 | 14.79 | 14.88 | 167,018 | -0.17(-1.13%) |
May 18, 2020 | 14.90 | 15.10 | 14.74 | 15.05 | 268,913 | +0.96(+6.81%) |
May 15, 2020 | 14.00 | 14.17 | 14.00 | 14.09 | 96,100 | +0.19(+1.37%) |
May 14, 2020 | 13.54 | 13.95 | 13.33 | 13.90 | 141,245 | -0.07(-0.50%) |
May 13, 2020 | 14.46 | 14.46 | 13.88 | 13.97 | 163,053 | -0.61(-4.18%) |
May 12, 2020 | 14.92 | 14.98 | 14.57 | 14.58 | 269,095 | -0.40(-2.67%) |
May 11, 2020 | 14.84 | 14.98 | 14.77 | 14.98 | 164,134 | +0.03(+0.20%) |
May 08, 2020 | 14.81 | 15.07 | 14.74 | 14.95 | 159,900 | +0.47(+3.25%) |
May 07, 2020 | 14.38 | 14.63 | 14.34 | 14.48 | 187,024 | +0.13(+0.91%) |
May 06, 2020 | 14.56 | 14.64 | 14.35 | 14.35 | 124,966 | -0.19(-1.31%) |
May 05, 2020 | 14.56 | 14.71 | 14.45 | 14.54 | 177,416 | +0.42(+2.97%) |
May 04, 2020 | 14.10 | 14.19 | 13.93 | 14.12 | 254,481 | -0.25(-1.74%) |
May 01, 2020 | 14.73 | 14.99 | 14.37 | 14.37 | 156,200 | -0.57(-3.82%) |
Apr 30, 2020 | 14.85 | 15.03 | 14.70 | 14.94 | 152,153 | -0.92(-5.80%) |
Apr 29, 2020 | 15.62 | 15.95 | 15.62 | 15.86 | 153,502 | +1.14(+7.74%) |
Apr 28, 2020 | 15.00 | 15.04 | 14.67 | 14.72 | 136,264 | +0.32(+2.22%) |
Apr 27, 2020 | 14.21 | 14.45 | 14.14 | 14.40 | 149,177 | +0.46(+3.34%) |
Apr 24, 2020 | 14.02 | 14.02 | 13.71 | 13.94 | 140,900 | +0.03(+0.22%) |
Apr 23, 2020 | 13.87 | 14.28 | 13.85 | 13.90 | 129,222 | -0.04(-0.32%) |
Apr 22, 2020 | 13.99 | 13.99 | 13.82 | 13.95 | 156,225 | -0.01(-0.04%) |
Apr 21, 2020 | 14.03 | 14.11 | 13.84 | 13.96 | 230,876 | -0.71(-4.87%) |
Apr 20, 2020 | 14.59 | 14.96 | 14.51 | 14.67 | 234,135 | +0.03(+0.20%) |
Apr 17, 2020 | 14.53 | 14.70 | 14.39 | 14.64 | 354,600 | +0.42(+2.95%) |
Apr 16, 2020 | 14.22 | 14.32 | 14.07 | 14.22 | 256,768 | +0.23(+1.61%) |
Apr 15, 2020 | 14.05 | 14.22 | 13.94 | 13.99 | 122,380 | -0.73(-4.93%) |
Apr 14, 2020 | 14.89 | 15.06 | 14.59 | 14.72 | 215,805 | +0.29(+2.01%) |
Apr 13, 2020 | 14.45 | 14.60 | 14.17 | 14.43 | 133,802 | -0.13(-0.89%) |
Apr 09, 2020 | 14.38 | 14.71 | 14.38 | 14.56 | 258,300 | +0.56(+4.00%) |
Apr 08, 2020 | 13.88 | 14.02 | 13.75 | 14.00 | 225,419 | +0.21(+1.52%) |
Apr 07, 2020 | 13.99 | 14.06 | 13.56 | 13.79 | 242,786 | +0.27(+2.00%) |
Apr 06, 2020 | 12.86 | 13.52 | 12.79 | 13.52 | 317,362 | +1.13(+9.12%) |
Apr 03, 2020 | 12.45 | 12.45 | 12.24 | 12.39 | 258,700 | -0.19(-1.51%) |
Apr 02, 2020 | 12.34 | 12.73 | 12.33 | 12.58 | 211,887 | +0.27(+2.17%) |
Apr 01, 2020 | 12.53 | 12.70 | 12.29 | 12.31 | 228,588 | -0.79(-6.01%) |
Mar 31, 2020 | 12.98 | 13.35 | 12.91 | 13.10 | 259,936 | +0.09(+0.66%) |
Mar 30, 2020 | 12.79 | 13.07 | 12.51 | 13.01 | 344,647 | -0.10(-0.73%) |
Mar 27, 2020 | 12.83 | 13.45 | 12.73 | 13.11 | 249,100 | -0.83(-5.95%) |
Mar 26, 2020 | 13.18 | 13.98 | 13.15 | 13.94 | 268,291 | +0.60(+4.50%) |
Mar 25, 2020 | 12.84 | 13.53 | 12.60 | 13.34 | 317,828 | +0.94(+7.58%) |
Mar 24, 2020 | 12.10 | 12.55 | 11.88 | 12.40 | 350,794 | +1.31(+11.79%) |
Mar 23, 2020 | 11.12 | 11.32 | 10.80 | 11.09 | 386,301 | +0.41(+3.86%) |
Mar 20, 2020 | 11.23 | 11.58 | 10.64 | 10.68 | 522,900 | -0.69(-6.07%) |
Mar 19, 2020 | 11.19 | 11.59 | 11.01 | 11.37 | 907,651 | +0.45(+4.12%) |
Mar 18, 2020 | 11.17 | 11.36 | 10.60 | 10.92 | 565,571 | -1.34(-10.93%) |
Mar 17, 2020 | 12.01 | 12.75 | 11.48 | 12.26 | 399,787 | +0.74(+6.42%) |
Mar 16, 2020 | 11.48 | 12.16 | 11.35 | 11.52 | 657,547 | -1.92(-14.27%) |
Mar 13, 2020 | 13.78 | 13.79 | 12.68 | 13.44 | 527,500 | +0.54(+4.17%) |
Mar 12, 2020 | 13.67 | 13.71 | 12.58 | 12.90 | 448,729 | -2.19(-14.51%) |
Mar 11, 2020 | 15.62 | 15.64 | 15.00 | 15.09 | 337,836 | -0.82(-5.15%) |
Mar 10, 2020 | 15.89 | 15.97 | 15.28 | 15.91 | 260,625 | +0.82(+5.45%) |
Mar 09, 2020 | 15.47 | 15.81 | 15.00 | 15.09 | 415,514 | -1.77(-10.51%) |
Mar 06, 2020 | 16.71 | 16.94 | 16.66 | 16.86 | 128,900 | +0.09(+0.54%) |
Mar 05, 2020 | 16.93 | 17.06 | 16.68 | 16.77 | 184,140 | -0.83(-4.72%) |
Mar 04, 2020 | 17.38 | 17.63 | 17.28 | 17.60 | 139,154 | +0.59(+3.47%) |
Mar 03, 2020 | 17.37 | 17.62 | 16.90 | 17.01 | 215,661 | -0.24(-1.39%) |