Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.95 | 15.07 | 14.17 | 14.88 | 383,300 | -0.27(-1.78%) |
May 28, 2020 | 15.43 | 15.55 | 15.12 | 15.15 | 199,718 | -0.07(-0.46%) |
May 27, 2020 | 15.17 | 15.34 | 14.61 | 15.22 | 284,672 | +0.16(+1.06%) |
May 26, 2020 | 15.82 | 15.87 | 15.00 | 15.06 | 341,486 | -0.29(-1.89%) |
May 22, 2020 | 14.77 | 15.46 | 14.69 | 15.35 | 274,800 | +0.58(+3.93%) |
May 21, 2020 | 14.88 | 14.97 | 14.41 | 14.77 | 201,716 | -0.01(-0.07%) |
May 20, 2020 | 14.56 | 14.84 | 14.27 | 14.78 | 276,990 | +0.48(+3.36%) |
May 19, 2020 | 15.01 | 15.26 | 14.28 | 14.30 | 374,607 | -0.80(-5.30%) |
May 18, 2020 | 14.43 | 15.27 | 14.35 | 15.10 | 478,541 | +1.01(+7.17%) |
May 15, 2020 | 14.13 | 14.47 | 13.87 | 14.09 | 454,700 | -0.07(-0.49%) |
May 14, 2020 | 13.87 | 14.27 | 13.61 | 14.16 | 459,438 | +0.02(+0.14%) |
May 13, 2020 | 14.92 | 15.21 | 13.94 | 14.14 | 700,021 | -0.88(-5.86%) |
May 12, 2020 | 16.26 | 16.38 | 14.51 | 15.02 | 1,329,268 | -1.97(-11.60%) |
May 11, 2020 | 15.90 | 17.21 | 15.70 | 16.99 | 720,367 | +0.98(+6.15%) |
May 08, 2020 | 16.05 | 16.32 | 15.82 | 16.00 | 399,300 | +0.08(+0.53%) |
May 07, 2020 | 16.25 | 16.63 | 15.87 | 15.92 | 391,565 | -0.31(-1.91%) |
May 06, 2020 | 16.57 | 16.98 | 16.09 | 16.23 | 281,801 | -0.34(-2.05%) |
May 05, 2020 | 16.88 | 17.14 | 16.47 | 16.57 | 446,502 | -0.15(-0.90%) |
May 04, 2020 | 15.66 | 16.81 | 15.63 | 16.72 | 418,673 | +0.59(+3.66%) |
May 01, 2020 | 16.27 | 16.53 | 15.40 | 16.13 | 537,200 | -0.49(-2.95%) |
Apr 30, 2020 | 16.07 | 16.94 | 15.97 | 16.62 | 399,592 | +0.23(+1.40%) |
Apr 29, 2020 | 17.04 | 17.18 | 16.31 | 16.39 | 519,159 | -0.35(-2.09%) |
Apr 28, 2020 | 16.73 | 16.97 | 15.98 | 16.74 | 433,987 | +0.24(+1.45%) |
Apr 27, 2020 | 16.95 | 17.19 | 15.85 | 16.50 | 732,461 | -0.05(-0.30%) |
Apr 24, 2020 | 15.27 | 17.13 | 15.07 | 16.55 | 1,099,600 | +1.37(+9.03%) |
Apr 23, 2020 | 14.37 | 15.49 | 14.27 | 15.18 | 588,204 | +0.88(+6.15%) |
Apr 22, 2020 | 13.93 | 14.39 | 13.80 | 14.30 | 289,737 | +0.66(+4.84%) |
Apr 21, 2020 | 14.27 | 14.57 | 13.64 | 13.64 | 424,496 | -0.88(-6.06%) |
Apr 20, 2020 | 14.13 | 14.83 | 14.06 | 14.52 | 465,857 | +0.06(+0.41%) |
Apr 17, 2020 | 14.55 | 14.67 | 14.28 | 14.46 | 536,600 | +0.37(+2.63%) |
Apr 16, 2020 | 13.97 | 14.28 | 13.68 | 14.09 | 377,819 | +0.21(+1.51%) |
Apr 15, 2020 | 14.10 | 14.21 | 13.43 | 13.88 | 485,694 | -0.78(-5.32%) |
Apr 14, 2020 | 13.89 | 14.83 | 13.57 | 14.66 | 671,694 | +1.10(+8.11%) |
Apr 13, 2020 | 13.54 | 13.69 | 13.14 | 13.56 | 303,776 | -0.04(-0.29%) |
Apr 09, 2020 | 13.84 | 14.05 | 13.39 | 13.60 | 538,200 | +0.12(+0.89%) |
Apr 08, 2020 | 13.56 | 13.73 | 13.09 | 13.48 | 313,579 | +0.20(+1.51%) |
Apr 07, 2020 | 14.00 | 14.50 | 13.21 | 13.28 | 594,570 | -0.60(-4.32%) |
Apr 06, 2020 | 13.23 | 13.99 | 12.86 | 13.88 | 947,957 | +1.64(+13.40%) |
Apr 03, 2020 | 12.21 | 12.75 | 12.09 | 12.24 | 497,000 | +0.03(+0.25%) |
Apr 02, 2020 | 12.80 | 12.94 | 11.84 | 12.21 | 722,791 | -0.74(-5.71%) |
Apr 01, 2020 | 13.05 | 13.96 | 12.29 | 12.95 | 1,389,698 | -0.42(-3.14%) |
Mar 31, 2020 | 11.42 | 13.60 | 11.42 | 13.37 | 1,704,729 | +1.97(+17.28%) |
Mar 30, 2020 | 11.30 | 11.60 | 10.91 | 11.40 | 535,949 | +0.30(+2.70%) |
Mar 27, 2020 | 10.69 | 11.60 | 10.55 | 11.10 | 513,700 | -0.18(-1.60%) |
Mar 26, 2020 | 10.75 | 11.74 | 10.75 | 11.28 | 651,358 | +0.68(+6.42%) |
Mar 25, 2020 | 11.00 | 11.36 | 10.53 | 10.60 | 904,304 | -0.49(-4.42%) |
Mar 24, 2020 | 11.66 | 11.74 | 10.52 | 11.09 | 1,096,552 | +0.13(+1.19%) |
Mar 23, 2020 | 11.58 | 11.59 | 10.34 | 10.96 | 2,040,527 | -0.51(-4.45%) |
Mar 20, 2020 | 12.39 | 12.64 | 10.73 | 11.47 | 1,482,300 | -0.73(-5.98%) |
Mar 19, 2020 | 9.700 | 12.30 | 9.540 | 12.20 | 926,086 | +2.55(+26.42%) |
Mar 18, 2020 | 8.810 | 9.760 | 8.580 | 9.650 | 1,028,180 | +0.11(+1.15%) |
Mar 17, 2020 | 8.990 | 10.00 | 8.560 | 9.540 | 1,029,835 | +0.51(+5.65%) |
Mar 16, 2020 | 11.20 | 11.20 | 8.500 | 9.030 | 2,558,803 | -3.18(-26.04%) |
Mar 13, 2020 | 13.07 | 13.23 | 11.23 | 12.21 | 1,197,900 | -0.10(-0.81%) |
Mar 12, 2020 | 14.08 | 14.08 | 12.20 | 12.31 | 923,046 | -2.73(-18.15%) |
Mar 11, 2020 | 16.13 | 16.46 | 14.65 | 15.04 | 684,316 | -1.44(-8.74%) |
Mar 10, 2020 | 16.98 | 17.23 | 16.07 | 16.48 | 516,199 | +0.05(+0.30%) |
Mar 09, 2020 | 16.32 | 17.05 | 15.28 | 16.43 | 1,119,279 | -1.65(-9.13%) |
Mar 06, 2020 | 18.87 | 19.37 | 17.61 | 18.08 | 953,900 | -1.15(-5.98%) |
Mar 05, 2020 | 19.56 | 20.60 | 19.18 | 19.23 | 1,902,927 | -0.49(-2.48%) |
Mar 04, 2020 | 18.71 | 19.98 | 17.86 | 19.72 | 2,913,804 | +0.16(+0.82%) |
Mar 03, 2020 | 14.47 | 19.74 | 14.02 | 19.56 | 7,823,109 | +6.97(+55.36%) |