Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.84 | 14.29 | 13.22 | 14.15 | 701,200 | -0.09(-0.63%) |
May 28, 2020 | 14.69 | 15.08 | 14.09 | 14.24 | 333,967 | -0.15(-1.04%) |
May 27, 2020 | 13.75 | 14.43 | 13.24 | 14.39 | 333,148 | +1.17(+8.85%) |
May 26, 2020 | 13.55 | 13.65 | 13.07 | 13.22 | 245,786 | +0.64(+5.09%) |
May 22, 2020 | 12.94 | 12.94 | 12.30 | 12.58 | 263,100 | -0.34(-2.63%) |
May 21, 2020 | 12.86 | 13.17 | 12.66 | 12.92 | 234,376 | -0.01(-0.08%) |
May 20, 2020 | 12.27 | 13.51 | 12.12 | 12.93 | 507,680 | +1.08(+9.11%) |
May 19, 2020 | 12.25 | 12.34 | 11.76 | 11.85 | 426,085 | -0.62(-4.97%) |
May 18, 2020 | 11.50 | 12.67 | 11.50 | 12.47 | 589,502 | +1.71(+15.89%) |
May 15, 2020 | 10.59 | 10.92 | 10.42 | 10.76 | 520,900 | +0.10(+0.94%) |
May 14, 2020 | 10.00 | 10.74 | 9.425 | 10.66 | 363,020 | +0.36(+3.50%) |
May 13, 2020 | 11.36 | 11.58 | 10.25 | 10.30 | 507,099 | -1.38(-11.82%) |
May 12, 2020 | 12.55 | 12.83 | 11.57 | 11.68 | 310,380 | -0.82(-6.56%) |
May 11, 2020 | 13.39 | 13.39 | 12.15 | 12.50 | 393,575 | -1.01(-7.48%) |
May 08, 2020 | 12.25 | 13.79 | 12.08 | 13.51 | 349,200 | +1.65(+13.91%) |
May 07, 2020 | 11.99 | 12.45 | 11.73 | 11.86 | 462,646 | +0.09(+0.76%) |
May 06, 2020 | 12.73 | 13.05 | 11.72 | 11.77 | 435,944 | -1.27(-9.74%) |
May 05, 2020 | 14.06 | 14.50 | 13.00 | 13.04 | 397,831 | -0.67(-4.89%) |
May 04, 2020 | 13.29 | 13.88 | 12.59 | 13.71 | 496,601 | +0.08(+0.59%) |
May 01, 2020 | 15.26 | 15.26 | 13.56 | 13.63 | 435,500 | -2.41(-15.02%) |
Apr 30, 2020 | 17.01 | 17.02 | 15.20 | 16.04 | 598,483 | -1.79(-10.04%) |
Apr 29, 2020 | 16.35 | 18.38 | 16.35 | 17.83 | 1,253,516 | +2.58(+16.92%) |
Apr 28, 2020 | 15.25 | 15.99 | 14.20 | 15.25 | 1,205,403 | +0.61(+4.17%) |
Apr 27, 2020 | 13.62 | 14.80 | 13.61 | 14.64 | 400,985 | +1.30(+9.75%) |
Apr 24, 2020 | 13.16 | 13.48 | 12.62 | 13.34 | 375,600 | +0.24(+1.83%) |
Apr 23, 2020 | 11.85 | 13.29 | 11.85 | 13.10 | 372,907 | +1.20(+10.08%) |
Apr 22, 2020 | 12.49 | 12.71 | 11.88 | 11.90 | 413,224 | -0.57(-4.57%) |
Apr 21, 2020 | 13.39 | 13.80 | 12.45 | 12.47 | 441,815 | -1.57(-11.18%) |
Apr 20, 2020 | 13.74 | 14.37 | 13.52 | 14.04 | 445,698 | -0.27(-1.89%) |
Apr 17, 2020 | 13.37 | 14.55 | 13.37 | 14.31 | 378,700 | +1.39(+10.76%) |
Apr 16, 2020 | 13.05 | 13.42 | 12.45 | 12.92 | 526,132 | -0.22(-1.67%) |
Apr 15, 2020 | 13.29 | 13.75 | 13.12 | 13.14 | 517,196 | -0.97(-6.87%) |
Apr 14, 2020 | 14.36 | 14.87 | 13.65 | 14.11 | 477,052 | -0.35(-2.42%) |
Apr 13, 2020 | 16.99 | 17.15 | 14.29 | 14.46 | 326,171 | -1.39(-8.77%) |
Apr 09, 2020 | 15.68 | 17.25 | 15.66 | 15.85 | 475,600 | +0.88(+5.88%) |
Apr 08, 2020 | 14.04 | 15.77 | 13.92 | 14.97 | 729,422 | +1.08(+7.78%) |
Apr 07, 2020 | 13.24 | 14.30 | 13.16 | 13.89 | 666,740 | +1.18(+9.28%) |
Apr 06, 2020 | 11.86 | 12.94 | 11.58 | 12.71 | 581,960 | +1.36(+11.98%) |
Apr 03, 2020 | 11.92 | 12.01 | 11.01 | 11.35 | 585,600 | -0.71(-5.89%) |
Apr 02, 2020 | 12.29 | 12.84 | 11.64 | 12.06 | 395,581 | -0.23(-1.87%) |
Apr 01, 2020 | 13.52 | 14.02 | 12.09 | 12.29 | 457,753 | -2.20(-15.18%) |
Mar 31, 2020 | 15.28 | 15.68 | 14.36 | 14.49 | 566,679 | -0.87(-5.66%) |
Mar 30, 2020 | 14.74 | 15.46 | 13.83 | 15.36 | 306,114 | +0.81(+5.57%) |
Mar 27, 2020 | 13.82 | 15.02 | 13.16 | 14.55 | 337,900 | +0.22(+1.54%) |
Mar 26, 2020 | 14.02 | 15.42 | 13.96 | 14.33 | 378,718 | +0.45(+3.24%) |
Mar 25, 2020 | 12.90 | 15.58 | 12.53 | 13.88 | 482,955 | +1.15(+9.03%) |
Mar 24, 2020 | 10.95 | 12.91 | 10.59 | 12.73 | 545,444 | +2.28(+21.82%) |
Mar 23, 2020 | 10.26 | 10.77 | 9.330 | 10.45 | 469,064 | +0.46(+4.60%) |
Mar 20, 2020 | 10.22 | 11.44 | 9.430 | 9.990 | 836,700 | -0.26(-2.54%) |
Mar 19, 2020 | 8.560 | 11.09 | 7.980 | 10.25 | 664,421 | +1.66(+19.32%) |
Mar 18, 2020 | 12.65 | 12.98 | 7.840 | 8.590 | 1,465,208 | -5.25(-37.93%) |
Mar 17, 2020 | 13.93 | 14.11 | 12.44 | 13.84 | 727,354 | +0.00(+0.00%) |
Mar 16, 2020 | 14.20 | 15.97 | 13.59 | 13.84 | 603,156 | -2.46(-15.09%) |
Mar 13, 2020 | 16.09 | 17.12 | 15.50 | 16.30 | 577,200 | +1.06(+6.96%) |
Mar 12, 2020 | 15.02 | 16.33 | 14.40 | 15.24 | 450,530 | -1.00(-6.16%) |
Mar 11, 2020 | 17.05 | 17.16 | 15.93 | 16.24 | 513,235 | -1.31(-7.46%) |
Mar 10, 2020 | 17.45 | 17.85 | 17.04 | 17.55 | 312,983 | +0.60(+3.54%) |
Mar 09, 2020 | 17.23 | 17.65 | 15.93 | 16.95 | 405,934 | -1.79(-9.55%) |
Mar 06, 2020 | 18.00 | 19.50 | 18.00 | 18.74 | 354,200 | -0.03(-0.16%) |
Mar 05, 2020 | 19.10 | 19.16 | 18.44 | 18.77 | 354,962 | -0.82(-4.19%) |
Mar 04, 2020 | 19.49 | 20.64 | 19.41 | 19.59 | 381,189 | +0.49(+2.57%) |
Mar 03, 2020 | 19.35 | 19.83 | 18.85 | 19.10 | 306,614 | -0.46(-2.35%) |