Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.94 | 16.20 | 15.51 | 16.03 | 153,200 | -0.31(-1.90%) |
May 28, 2020 | 17.99 | 17.99 | 16.29 | 16.34 | 162,081 | -1.32(-7.47%) |
May 27, 2020 | 16.65 | 17.69 | 16.57 | 17.66 | 221,729 | +1.52(+9.42%) |
May 26, 2020 | 16.20 | 16.36 | 15.84 | 16.14 | 109,389 | +0.56(+3.59%) |
May 22, 2020 | 15.47 | 15.61 | 14.70 | 15.58 | 109,100 | +0.17(+1.10%) |
May 21, 2020 | 15.14 | 15.47 | 15.05 | 15.41 | 98,123 | +0.20(+1.31%) |
May 20, 2020 | 15.00 | 15.43 | 14.82 | 15.21 | 118,741 | +0.54(+3.68%) |
May 19, 2020 | 15.01 | 15.07 | 14.66 | 14.67 | 143,879 | -0.48(-3.17%) |
May 18, 2020 | 14.15 | 15.30 | 14.12 | 15.15 | 182,862 | +1.60(+11.81%) |
May 15, 2020 | 13.00 | 13.71 | 12.82 | 13.55 | 165,600 | +0.45(+3.44%) |
May 14, 2020 | 13.30 | 13.45 | 12.63 | 13.10 | 142,470 | -0.55(-4.03%) |
May 13, 2020 | 14.02 | 14.02 | 13.46 | 13.65 | 100,504 | -0.56(-3.94%) |
May 12, 2020 | 15.02 | 15.22 | 14.15 | 14.21 | 159,285 | -0.78(-5.20%) |
May 11, 2020 | 15.08 | 15.08 | 14.42 | 14.99 | 183,736 | -0.34(-2.22%) |
May 08, 2020 | 15.13 | 15.38 | 14.71 | 15.33 | 133,600 | +0.66(+4.50%) |
May 07, 2020 | 14.85 | 14.88 | 14.43 | 14.67 | 88,687 | +0.17(+1.17%) |
May 06, 2020 | 14.56 | 14.79 | 14.15 | 14.50 | 107,697 | -0.06(-0.41%) |
May 05, 2020 | 14.96 | 15.47 | 14.47 | 14.56 | 157,255 | +0.19(+1.32%) |
May 04, 2020 | 14.28 | 14.69 | 13.99 | 14.37 | 115,029 | -0.26(-1.78%) |
May 01, 2020 | 14.79 | 14.80 | 14.03 | 14.63 | 165,000 | -0.65(-4.25%) |
Apr 30, 2020 | 15.37 | 15.58 | 14.97 | 15.28 | 213,456 | -0.34(-2.18%) |
Apr 29, 2020 | 15.09 | 15.78 | 14.95 | 15.62 | 445,738 | +1.11(+7.65%) |
Apr 28, 2020 | 14.28 | 14.63 | 13.96 | 14.51 | 163,814 | +0.67(+4.84%) |
Apr 27, 2020 | 13.78 | 13.95 | 13.29 | 13.84 | 165,380 | +0.30(+2.22%) |
Apr 24, 2020 | 13.65 | 13.97 | 13.30 | 13.54 | 95,800 | -0.12(-0.88%) |
Apr 23, 2020 | 12.88 | 14.01 | 12.88 | 13.66 | 295,634 | +0.82(+6.39%) |
Apr 22, 2020 | 13.17 | 13.25 | 12.62 | 12.84 | 374,232 | -0.34(-2.58%) |
Apr 21, 2020 | 13.58 | 13.78 | 13.10 | 13.18 | 192,375 | -0.92(-6.52%) |
Apr 20, 2020 | 14.54 | 14.72 | 13.94 | 14.10 | 92,495 | -0.96(-6.37%) |
Apr 17, 2020 | 14.65 | 15.31 | 14.65 | 15.06 | 158,600 | +0.72(+5.02%) |
Apr 16, 2020 | 14.30 | 14.77 | 13.58 | 14.34 | 131,995 | -0.11(-0.76%) |
Apr 15, 2020 | 15.02 | 15.02 | 14.07 | 14.45 | 110,248 | -1.24(-7.90%) |
Apr 14, 2020 | 15.86 | 15.96 | 15.34 | 15.69 | 184,396 | +0.23(+1.49%) |
Apr 13, 2020 | 15.30 | 16.32 | 15.12 | 15.46 | 153,097 | -0.04(-0.26%) |
Apr 09, 2020 | 16.10 | 16.60 | 15.19 | 15.50 | 290,500 | -0.06(-0.39%) |
Apr 08, 2020 | 15.34 | 15.83 | 14.81 | 15.56 | 349,319 | +0.60(+4.01%) |
Apr 07, 2020 | 15.67 | 15.80 | 14.74 | 14.96 | 122,018 | -0.26(-1.71%) |
Apr 06, 2020 | 14.44 | 15.27 | 14.44 | 15.22 | 118,603 | +1.17(+8.33%) |
Apr 03, 2020 | 14.31 | 14.91 | 13.74 | 14.05 | 81,900 | -0.33(-2.29%) |
Apr 02, 2020 | 14.00 | 15.09 | 13.83 | 14.38 | 123,255 | +0.33(+2.35%) |
Apr 01, 2020 | 14.53 | 14.75 | 13.83 | 14.05 | 183,423 | -1.02(-6.77%) |
Mar 31, 2020 | 14.42 | 15.31 | 14.31 | 15.07 | 215,354 | +0.47(+3.22%) |
Mar 30, 2020 | 14.43 | 14.72 | 13.74 | 14.60 | 112,139 | +0.21(+1.46%) |
Mar 27, 2020 | 14.55 | 15.10 | 14.24 | 14.39 | 236,600 | -0.75(-4.95%) |
Mar 26, 2020 | 15.16 | 16.13 | 15.04 | 15.14 | 242,541 | +0.14(+0.93%) |
Mar 25, 2020 | 14.43 | 15.18 | 13.55 | 15.00 | 194,535 | +0.49(+3.38%) |
Mar 24, 2020 | 14.32 | 14.90 | 13.97 | 14.51 | 203,653 | +1.03(+7.64%) |
Mar 23, 2020 | 13.81 | 14.16 | 12.62 | 13.48 | 168,498 | -0.26(-1.89%) |
Mar 20, 2020 | 14.53 | 15.57 | 13.51 | 13.74 | 195,700 | -0.72(-4.98%) |
Mar 19, 2020 | 15.21 | 16.07 | 13.71 | 14.46 | 279,465 | -0.86(-5.61%) |
Mar 18, 2020 | 15.56 | 16.80 | 14.82 | 15.32 | 230,058 | -1.53(-9.08%) |
Mar 17, 2020 | 14.90 | 16.89 | 14.11 | 16.85 | 296,547 | +2.04(+13.77%) |
Mar 16, 2020 | 14.08 | 15.34 | 14.08 | 14.81 | 286,513 | -1.22(-7.61%) |
Mar 13, 2020 | 13.61 | 16.03 | 13.14 | 16.03 | 305,100 | +2.94(+22.46%) |
Mar 12, 2020 | 13.16 | 14.43 | 12.98 | 13.09 | 203,650 | -1.19(-8.33%) |
Mar 11, 2020 | 14.72 | 15.10 | 13.93 | 14.28 | 236,596 | -0.99(-6.48%) |
Mar 10, 2020 | 15.80 | 15.80 | 14.21 | 15.27 | 495,640 | +0.30(+2.00%) |
Mar 09, 2020 | 15.30 | 17.43 | 14.96 | 14.97 | 161,901 | -3.28(-17.97%) |
Mar 06, 2020 | 17.95 | 18.36 | 17.67 | 18.25 | 247,400 | -0.46(-2.46%) |
Mar 05, 2020 | 17.84 | 19.58 | 17.42 | 18.71 | 344,578 | +0.27(+1.46%) |
Mar 04, 2020 | 17.98 | 18.54 | 17.59 | 18.44 | 131,175 | +0.71(+4.00%) |
Mar 03, 2020 | 18.47 | 18.68 | 17.50 | 17.73 | 150,272 | -0.90(-4.83%) |