Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.73 | 15.89 | 14.98 | 15.82 | 291,400 | -0.10(-0.63%) |
May 28, 2020 | 16.69 | 16.69 | 15.83 | 15.92 | 123,496 | -0.64(-3.86%) |
May 27, 2020 | 16.63 | 16.92 | 16.20 | 16.56 | 93,265 | +0.23(+1.41%) |
May 26, 2020 | 15.52 | 16.66 | 15.28 | 16.33 | 79,761 | +1.44(+9.67%) |
May 22, 2020 | 14.57 | 14.99 | 14.22 | 14.89 | 50,500 | +0.41(+2.83%) |
May 21, 2020 | 14.63 | 14.85 | 14.11 | 14.48 | 80,989 | -0.19(-1.30%) |
May 20, 2020 | 14.54 | 14.82 | 14.35 | 14.67 | 87,126 | +0.41(+2.88%) |
May 19, 2020 | 14.53 | 14.72 | 14.25 | 14.26 | 88,269 | -0.34(-2.33%) |
May 18, 2020 | 14.24 | 14.91 | 14.14 | 14.60 | 152,171 | +0.81(+5.87%) |
May 15, 2020 | 13.45 | 14.10 | 13.18 | 13.79 | 139,400 | +0.23(+1.70%) |
May 14, 2020 | 12.48 | 13.57 | 12.14 | 13.56 | 101,602 | +0.85(+6.69%) |
May 13, 2020 | 13.67 | 13.67 | 12.42 | 12.71 | 137,162 | -1.12(-8.10%) |
May 12, 2020 | 13.52 | 14.20 | 13.43 | 13.83 | 99,602 | +0.32(+2.41%) |
May 11, 2020 | 13.93 | 13.93 | 13.30 | 13.51 | 170,024 | -0.64(-4.56%) |
May 08, 2020 | 13.28 | 14.40 | 13.25 | 14.15 | 127,300 | +1.16(+8.93%) |
May 07, 2020 | 12.54 | 13.42 | 12.34 | 12.99 | 105,429 | +0.53(+4.25%) |
May 06, 2020 | 12.53 | 13.17 | 12.14 | 12.46 | 67,365 | +0.10(+0.81%) |
May 05, 2020 | 12.00 | 12.59 | 11.98 | 12.36 | 112,774 | +0.38(+3.17%) |
May 04, 2020 | 11.94 | 12.30 | 11.71 | 11.98 | 168,074 | -0.16(-1.32%) |
May 01, 2020 | 13.86 | 13.86 | 12.04 | 12.14 | 181,800 | -2.09(-14.69%) |
Apr 30, 2020 | 12.95 | 14.34 | 12.60 | 14.23 | 162,024 | +1.02(+7.72%) |
Apr 29, 2020 | 13.20 | 13.60 | 12.94 | 13.21 | 193,089 | +0.51(+4.02%) |
Apr 28, 2020 | 12.60 | 13.01 | 12.51 | 12.70 | 133,756 | +0.42(+3.42%) |
Apr 27, 2020 | 12.46 | 12.78 | 12.14 | 12.28 | 206,828 | -0.02(-0.16%) |
Apr 24, 2020 | 11.83 | 12.41 | 11.49 | 12.30 | 139,600 | +0.59(+5.04%) |
Apr 23, 2020 | 11.47 | 11.85 | 11.39 | 11.71 | 129,259 | +0.29(+2.54%) |
Apr 22, 2020 | 11.78 | 11.78 | 11.07 | 11.42 | 102,665 | -0.04(-0.35%) |
Apr 21, 2020 | 11.07 | 11.65 | 10.64 | 11.46 | 110,501 | +0.03(+0.26%) |
Apr 20, 2020 | 12.31 | 12.32 | 11.12 | 11.43 | 164,799 | -1.20(-9.50%) |
Apr 17, 2020 | 12.48 | 13.24 | 12.46 | 12.63 | 197,200 | +0.59(+4.90%) |
Apr 16, 2020 | 12.55 | 12.77 | 11.74 | 12.04 | 240,250 | -0.53(-4.22%) |
Apr 15, 2020 | 12.61 | 12.80 | 11.82 | 12.57 | 188,493 | -0.50(-3.83%) |
Apr 14, 2020 | 12.86 | 13.16 | 12.78 | 13.07 | 68,745 | +0.50(+3.98%) |
Apr 13, 2020 | 12.25 | 12.68 | 11.80 | 12.57 | 125,986 | +0.31(+2.53%) |
Apr 09, 2020 | 11.90 | 12.79 | 11.60 | 12.26 | 292,400 | +0.67(+5.78%) |
Apr 08, 2020 | 11.26 | 11.85 | 11.03 | 11.59 | 211,444 | +0.49(+4.41%) |
Apr 07, 2020 | 11.69 | 11.70 | 10.70 | 11.10 | 194,027 | -0.17(-1.51%) |
Apr 06, 2020 | 10.67 | 11.47 | 10.67 | 11.27 | 212,294 | +0.76(+7.23%) |
Apr 03, 2020 | 10.78 | 11.61 | 10.43 | 10.51 | 185,300 | -0.24(-2.23%) |
Apr 02, 2020 | 11.45 | 11.62 | 10.55 | 10.75 | 156,830 | -0.61(-5.37%) |
Apr 01, 2020 | 12.17 | 12.20 | 11.36 | 11.36 | 124,676 | -1.22(-9.70%) |
Mar 31, 2020 | 12.22 | 12.99 | 12.22 | 12.58 | 282,648 | +0.48(+3.97%) |
Mar 30, 2020 | 12.27 | 12.48 | 11.69 | 12.10 | 427,577 | -0.05(-0.41%) |
Mar 27, 2020 | 12.53 | 12.79 | 11.95 | 12.15 | 128,400 | -0.93(-7.11%) |
Mar 26, 2020 | 12.92 | 13.22 | 12.58 | 13.08 | 238,155 | +0.25(+1.95%) |
Mar 25, 2020 | 13.14 | 13.56 | 12.65 | 12.83 | 276,613 | -0.24(-1.84%) |
Mar 24, 2020 | 13.45 | 13.51 | 12.77 | 13.07 | 164,969 | +0.28(+2.19%) |
Mar 23, 2020 | 13.29 | 13.34 | 11.95 | 12.79 | 217,221 | -0.48(-3.62%) |
Mar 20, 2020 | 13.89 | 14.50 | 13.02 | 13.27 | 401,200 | -0.83(-5.89%) |
Mar 19, 2020 | 13.18 | 14.73 | 12.92 | 14.10 | 187,455 | +0.77(+5.78%) |
Mar 18, 2020 | 13.21 | 13.76 | 12.20 | 13.33 | 266,823 | -0.84(-5.93%) |
Mar 17, 2020 | 13.33 | 14.75 | 13.00 | 14.17 | 256,948 | +1.12(+8.58%) |
Mar 16, 2020 | 11.81 | 14.44 | 11.81 | 13.05 | 210,218 | -2.11(-13.92%) |
Mar 13, 2020 | 14.68 | 15.35 | 14.03 | 15.16 | 179,800 | +0.92(+6.46%) |
Mar 12, 2020 | 14.85 | 15.06 | 13.99 | 14.24 | 179,239 | -1.56(-9.87%) |
Mar 11, 2020 | 15.92 | 16.03 | 15.50 | 15.80 | 105,903 | -0.60(-3.66%) |
Mar 10, 2020 | 16.50 | 16.59 | 15.71 | 16.40 | 174,094 | +0.40(+2.50%) |
Mar 09, 2020 | 16.15 | 16.35 | 15.20 | 16.00 | 149,514 | -0.49(-2.97%) |
Mar 06, 2020 | 15.92 | 16.55 | 15.91 | 16.49 | 107,900 | +0.02(+0.12%) |
Mar 05, 2020 | 16.90 | 17.36 | 16.40 | 16.47 | 177,538 | -0.51(-3.00%) |
Mar 04, 2020 | 17.25 | 17.25 | 16.44 | 16.98 | 92,914 | +0.09(+0.53%) |
Mar 03, 2020 | 17.42 | 18.24 | 16.43 | 16.89 | 139,724 | -0.46(-2.65%) |