Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.71 | 18.00 | 17.09 | 17.58 | 314,179 | -0.23(-1.31%) |
May 28, 2020 | 18.73 | 18.73 | 17.64 | 17.82 | 300,840 | -0.91(-4.84%) |
May 27, 2020 | 18.58 | 19.01 | 17.64 | 18.72 | 631,599 | +0.44(+2.40%) |
May 26, 2020 | 19.29 | 19.37 | 18.19 | 18.29 | 270,308 | -0.19(-1.01%) |
May 22, 2020 | 17.45 | 18.49 | 17.45 | 18.47 | 244,682 | +1.02(+5.83%) |
May 21, 2020 | 17.08 | 17.87 | 17.08 | 17.45 | 334,716 | +0.42(+2.47%) |
May 20, 2020 | 17.20 | 17.55 | 16.90 | 17.03 | 248,204 | -0.04(-0.22%) |
May 19, 2020 | 16.68 | 17.60 | 16.21 | 17.07 | 207,041 | +0.35(+2.07%) |
May 18, 2020 | 16.07 | 17.14 | 16.07 | 16.73 | 306,862 | +0.92(+5.85%) |
May 15, 2020 | 15.94 | 16.28 | 15.01 | 15.80 | 565,822 | -0.65(-3.97%) |
May 14, 2020 | 16.78 | 16.78 | 15.46 | 16.45 | 521,856 | -0.35(-2.06%) |
May 13, 2020 | 18.77 | 18.84 | 16.13 | 16.80 | 1,035,371 | -1.22(-6.79%) |
May 12, 2020 | 18.06 | 18.48 | 17.75 | 18.02 | 1,506,021 | +0.00(+0.00%) |
May 11, 2020 | 18.75 | 18.75 | 17.46 | 18.02 | 1,012,187 | +0.49(+2.78%) |
May 08, 2020 | 17.73 | 18.05 | 17.12 | 17.54 | 699,822 | +0.46(+2.68%) |
May 07, 2020 | 16.72 | 17.30 | 16.72 | 17.08 | 449,192 | +0.39(+2.35%) |
May 06, 2020 | 16.71 | 17.09 | 16.48 | 16.69 | 504,249 | +0.26(+1.59%) |
May 05, 2020 | 16.81 | 17.69 | 16.38 | 16.42 | 572,651 | +0.08(+0.49%) |
May 04, 2020 | 16.69 | 16.98 | 15.68 | 16.34 | 770,439 | -0.05(-0.31%) |
May 01, 2020 | 16.72 | 16.99 | 15.35 | 16.40 | 871,544 | +0.41(+2.55%) |
Apr 30, 2020 | 12.73 | 17.01 | 12.73 | 15.99 | 1,657,372 | +3.18(+24.79%) |
Apr 29, 2020 | 12.09 | 12.96 | 11.89 | 12.81 | 314,391 | +1.15(+9.84%) |
Apr 28, 2020 | 12.09 | 12.10 | 11.47 | 11.66 | 164,955 | -0.07(-0.56%) |
Apr 27, 2020 | 11.36 | 11.83 | 11.25 | 11.73 | 177,421 | +0.50(+4.47%) |
Apr 24, 2020 | 11.21 | 11.26 | 10.90 | 11.23 | 95,492 | +0.07(+0.59%) |
Apr 23, 2020 | 11.26 | 11.42 | 11.06 | 11.16 | 202,392 | -0.04(-0.32%) |
Apr 22, 2020 | 11.65 | 11.65 | 11.08 | 11.20 | 86,682 | -0.27(-2.34%) |
Apr 21, 2020 | 10.80 | 11.61 | 10.79 | 11.47 | 125,328 | +0.28(+2.47%) |
Apr 20, 2020 | 11.73 | 11.80 | 11.08 | 11.19 | 123,181 | -0.40(-3.45%) |
Apr 17, 2020 | 11.40 | 11.81 | 11.35 | 11.59 | 158,237 | +0.52(+4.73%) |
Apr 16, 2020 | 11.42 | 11.80 | 10.81 | 11.07 | 143,064 | -0.39(-3.36%) |
Apr 15, 2020 | 11.98 | 12.03 | 11.14 | 11.45 | 155,152 | -0.95(-7.65%) |
Apr 14, 2020 | 11.97 | 12.59 | 11.83 | 12.40 | 321,897 | +0.63(+5.34%) |
Apr 13, 2020 | 12.21 | 12.21 | 11.77 | 11.77 | 129,647 | -0.51(-4.14%) |
Apr 09, 2020 | 12.08 | 12.56 | 11.82 | 12.28 | 301,064 | +0.55(+4.64%) |
Apr 08, 2020 | 11.46 | 11.97 | 11.37 | 11.74 | 452,678 | +0.47(+4.19%) |
Apr 07, 2020 | 11.61 | 12.01 | 11.10 | 11.26 | 211,818 | +0.00(+0.00%) |
Apr 06, 2020 | 10.94 | 11.58 | 10.94 | 11.26 | 221,623 | +0.65(+6.16%) |
Apr 03, 2020 | 10.76 | 10.93 | 10.21 | 10.61 | 142,000 | -0.29(-2.67%) |
Apr 02, 2020 | 11.00 | 11.44 | 10.51 | 10.90 | 193,850 | +0.00(+0.00%) |
Apr 01, 2020 | 11.48 | 11.52 | 10.68 | 10.90 | 330,120 | -0.91(-7.69%) |
Mar 31, 2020 | 11.35 | 12.00 | 11.29 | 11.81 | 367,487 | +0.51(+4.50%) |
Mar 30, 2020 | 11.79 | 11.84 | 11.00 | 11.30 | 210,254 | -0.33(-2.81%) |
Mar 27, 2020 | 11.56 | 12.29 | 11.21 | 11.63 | 382,934 | +0.04(+0.31%) |
Mar 26, 2020 | 11.20 | 11.88 | 11.20 | 11.59 | 314,252 | +0.40(+3.57%) |
Mar 25, 2020 | 10.86 | 11.55 | 10.79 | 11.19 | 443,148 | +0.65(+6.21%) |
Mar 24, 2020 | 10.63 | 10.90 | 9.942 | 10.54 | 421,610 | +0.25(+2.40%) |
Mar 23, 2020 | 10.41 | 11.05 | 10.23 | 10.29 | 160,166 | -0.43(-4.00%) |
Mar 20, 2020 | 11.55 | 12.38 | 10.65 | 10.72 | 212,863 | -0.92(-7.87%) |
Mar 19, 2020 | 10.40 | 12.27 | 10.28 | 11.64 | 212,411 | +0.91(+8.47%) |
Mar 18, 2020 | 13.66 | 14.13 | 10.69 | 10.73 | 174,286 | -3.81(-26.20%) |
Mar 17, 2020 | 15.26 | 16.35 | 14.30 | 14.54 | 175,519 | -0.15(-1.04%) |
Mar 16, 2020 | 15.67 | 16.40 | 14.54 | 14.69 | 112,231 | -2.70(-15.51%) |
Mar 13, 2020 | 16.76 | 17.81 | 16.01 | 17.38 | 141,037 | +1.33(+8.28%) |
Mar 12, 2020 | 17.43 | 17.70 | 16.03 | 16.05 | 133,282 | -2.54(-13.64%) |
Mar 11, 2020 | 19.32 | 19.98 | 18.27 | 18.59 | 124,747 | -1.20(-6.06%) |
Mar 10, 2020 | 19.24 | 19.83 | 18.22 | 19.79 | 113,336 | +0.85(+4.49%) |
Mar 09, 2020 | 20.79 | 20.79 | 18.82 | 18.94 | 132,765 | -2.77(-12.76%) |
Mar 06, 2020 | 21.85 | 22.41 | 21.56 | 21.71 | 95,492 | -0.70(-3.15%) |
Mar 05, 2020 | 22.50 | 22.52 | 21.92 | 22.41 | 91,283 | -0.46(-2.00%) |
Mar 04, 2020 | 22.61 | 22.87 | 22.38 | 22.87 | 46,370 | +0.46(+2.04%) |
Mar 03, 2020 | 22.89 | 23.15 | 21.91 | 22.41 | 76,207 | -0.41(-1.78%) |