Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.70 | 14.81 | 14.40 | 14.50 | 42,632 | -0.50(-3.32%) |
May 28, 2020 | 15.98 | 15.98 | 14.94 | 15.00 | 66,365 | -0.64(-4.09%) |
May 27, 2020 | 14.95 | 15.80 | 14.79 | 15.64 | 74,448 | +1.17(+8.06%) |
May 26, 2020 | 13.92 | 14.60 | 13.67 | 14.48 | 120,718 | +0.89(+6.58%) |
May 22, 2020 | 13.83 | 13.94 | 13.54 | 13.58 | 74,313 | -0.10(-0.76%) |
May 21, 2020 | 13.56 | 13.97 | 13.56 | 13.69 | 44,367 | +0.11(+0.83%) |
May 20, 2020 | 13.27 | 13.95 | 13.22 | 13.57 | 65,620 | +0.61(+4.72%) |
May 19, 2020 | 13.20 | 13.35 | 12.94 | 12.96 | 103,757 | -0.40(-3.01%) |
May 18, 2020 | 12.86 | 13.44 | 12.81 | 13.36 | 74,990 | +1.19(+9.76%) |
May 15, 2020 | 12.16 | 12.34 | 12.01 | 12.18 | 50,969 | +0.08(+0.70%) |
May 14, 2020 | 11.70 | 12.11 | 11.30 | 12.09 | 74,560 | +0.00(+0.00%) |
May 13, 2020 | 12.41 | 12.49 | 11.60 | 12.09 | 90,230 | -0.51(-4.08%) |
May 12, 2020 | 13.16 | 13.16 | 12.57 | 12.61 | 108,968 | -0.50(-3.79%) |
May 11, 2020 | 13.27 | 13.45 | 12.70 | 13.10 | 159,487 | -0.47(-3.48%) |
May 08, 2020 | 13.46 | 13.59 | 13.22 | 13.57 | 87,193 | +0.49(+3.76%) |
May 07, 2020 | 13.27 | 13.35 | 12.91 | 13.08 | 101,635 | +0.09(+0.72%) |
May 06, 2020 | 13.43 | 13.52 | 12.94 | 12.99 | 68,590 | -0.23(-1.77%) |
May 05, 2020 | 14.47 | 14.48 | 13.13 | 13.22 | 75,470 | -0.88(-6.24%) |
May 04, 2020 | 13.60 | 14.23 | 13.47 | 14.10 | 56,369 | +0.28(+2.03%) |
May 01, 2020 | 13.95 | 13.96 | 13.46 | 13.82 | 106,426 | -0.56(-3.90%) |
Apr 30, 2020 | 15.03 | 15.07 | 14.09 | 14.38 | 77,221 | -1.24(-7.96%) |
Apr 29, 2020 | 16.11 | 16.50 | 15.35 | 15.63 | 185,436 | +0.17(+1.09%) |
Apr 28, 2020 | 15.25 | 15.71 | 14.88 | 15.46 | 51,370 | +0.72(+4.89%) |
Apr 27, 2020 | 13.96 | 15.11 | 13.95 | 14.74 | 55,258 | +0.82(+5.92%) |
Apr 24, 2020 | 13.82 | 13.94 | 13.32 | 13.92 | 37,185 | +0.10(+0.74%) |
Apr 23, 2020 | 13.52 | 13.97 | 13.18 | 13.81 | 57,193 | +0.43(+3.22%) |
Apr 22, 2020 | 13.79 | 14.54 | 13.14 | 13.38 | 48,945 | -0.01(-0.07%) |
Apr 21, 2020 | 12.73 | 13.40 | 12.57 | 13.39 | 63,591 | +0.14(+1.06%) |
Apr 20, 2020 | 13.10 | 13.66 | 12.91 | 13.25 | 56,783 | -0.08(-0.63%) |
Apr 17, 2020 | 12.68 | 13.63 | 12.68 | 13.34 | 88,902 | +0.83(+6.66%) |
Apr 16, 2020 | 12.93 | 13.20 | 12.07 | 12.50 | 67,987 | -0.47(-3.61%) |
Apr 15, 2020 | 12.96 | 13.22 | 12.69 | 12.97 | 78,373 | -0.68(-5.00%) |
Apr 14, 2020 | 14.38 | 14.65 | 13.25 | 13.65 | 90,237 | -0.50(-3.51%) |
Apr 13, 2020 | 14.75 | 14.79 | 13.71 | 14.15 | 64,304 | -0.75(-5.03%) |
Apr 09, 2020 | 13.89 | 14.99 | 13.72 | 14.90 | 107,602 | +1.31(+9.64%) |
Apr 08, 2020 | 13.14 | 13.80 | 13.13 | 13.59 | 92,449 | +0.68(+5.29%) |
Apr 07, 2020 | 14.15 | 14.36 | 12.84 | 12.91 | 133,059 | -0.84(-6.13%) |
Apr 06, 2020 | 13.78 | 14.35 | 13.58 | 13.75 | 121,393 | +0.23(+1.73%) |
Apr 03, 2020 | 13.82 | 13.84 | 13.18 | 13.51 | 80,995 | -0.11(-0.82%) |
Apr 02, 2020 | 13.64 | 14.11 | 13.06 | 13.63 | 68,342 | -0.11(-0.82%) |
Apr 01, 2020 | 14.37 | 14.55 | 13.72 | 13.74 | 118,279 | -1.16(-7.79%) |
Mar 31, 2020 | 14.04 | 15.22 | 14.04 | 14.90 | 164,653 | +0.80(+5.71%) |
Mar 30, 2020 | 14.36 | 14.66 | 13.71 | 14.09 | 135,341 | -0.22(-1.57%) |
Mar 27, 2020 | 14.22 | 14.84 | 12.80 | 14.32 | 193,513 | -0.42(-2.86%) |
Mar 26, 2020 | 13.69 | 14.92 | 13.39 | 14.74 | 157,996 | +1.14(+8.40%) |
Mar 25, 2020 | 13.80 | 14.08 | 13.14 | 13.60 | 136,853 | -0.04(-0.27%) |
Mar 24, 2020 | 12.68 | 13.79 | 12.14 | 13.64 | 274,302 | +0.84(+6.58%) |
Mar 23, 2020 | 11.78 | 12.97 | 11.00 | 12.79 | 180,478 | +1.11(+9.53%) |
Mar 20, 2020 | 13.21 | 13.73 | 11.17 | 11.68 | 382,752 | -1.42(-10.86%) |
Mar 19, 2020 | 11.65 | 13.59 | 11.65 | 13.10 | 327,382 | +1.40(+12.00%) |
Mar 18, 2020 | 15.25 | 16.00 | 11.69 | 11.70 | 193,901 | -4.45(-27.58%) |
Mar 17, 2020 | 16.16 | 17.25 | 15.23 | 16.15 | 146,655 | +0.04(+0.23%) |
Mar 16, 2020 | 16.14 | 18.08 | 15.65 | 16.12 | 91,549 | -2.04(-11.24%) |
Mar 13, 2020 | 17.30 | 18.16 | 16.80 | 18.16 | 100,656 | +1.32(+7.84%) |
Mar 12, 2020 | 17.48 | 18.18 | 16.58 | 16.84 | 117,456 | -1.53(-8.35%) |
Mar 11, 2020 | 18.83 | 19.22 | 18.04 | 18.37 | 103,314 | -0.99(-5.12%) |
Mar 10, 2020 | 18.41 | 20.06 | 18.09 | 19.36 | 109,548 | +1.35(+7.48%) |
Mar 09, 2020 | 19.72 | 19.89 | 18.02 | 18.02 | 117,352 | -2.76(-13.29%) |
Mar 06, 2020 | 20.98 | 21.27 | 19.73 | 20.78 | 150,344 | -0.73(-3.39%) |
Mar 05, 2020 | 21.94 | 21.98 | 21.44 | 21.51 | 145,363 | -0.53(-2.42%) |
Mar 04, 2020 | 22.41 | 22.41 | 21.79 | 22.04 | 109,929 | -0.13(-0.59%) |
Mar 03, 2020 | 22.37 | 22.80 | 21.99 | 22.17 | 111,865 | -0.20(-0.88%) |