Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.21 | 17.32 | 16.21 | 17.29 | 33,900 | +1.06(+6.53%) |
May 28, 2020 | 17.84 | 18.21 | 16.10 | 16.23 | 30,079 | -1.07(-6.18%) |
May 27, 2020 | 16.99 | 17.30 | 16.51 | 17.30 | 28,612 | +0.47(+2.79%) |
May 26, 2020 | 16.23 | 17.88 | 15.70 | 16.83 | 47,825 | +1.61(+10.58%) |
May 22, 2020 | 14.57 | 15.52 | 14.07 | 15.22 | 18,800 | +0.80(+5.55%) |
May 21, 2020 | 14.04 | 14.58 | 13.46 | 14.42 | 14,840 | +0.38(+2.71%) |
May 20, 2020 | 14.00 | 14.16 | 12.99 | 14.04 | 14,736 | +0.39(+2.86%) |
May 19, 2020 | 13.71 | 14.51 | 13.00 | 13.65 | 25,573 | -0.24(-1.73%) |
May 18, 2020 | 13.20 | 14.05 | 12.81 | 13.89 | 34,307 | +1.05(+8.18%) |
May 15, 2020 | 12.88 | 12.96 | 11.98 | 12.84 | 13,500 | +0.08(+0.63%) |
May 14, 2020 | 12.29 | 12.87 | 11.51 | 12.76 | 26,748 | +0.11(+0.87%) |
May 13, 2020 | 12.48 | 13.00 | 11.76 | 12.65 | 21,470 | -0.03(-0.24%) |
May 12, 2020 | 13.20 | 13.71 | 12.63 | 12.68 | 16,979 | -0.38(-2.91%) |
May 11, 2020 | 14.13 | 15.08 | 12.85 | 13.06 | 40,040 | -1.33(-9.24%) |
May 08, 2020 | 13.84 | 14.54 | 13.12 | 14.39 | 16,800 | +1.05(+7.87%) |
May 07, 2020 | 12.99 | 13.81 | 12.55 | 13.34 | 17,258 | +0.72(+5.71%) |
May 06, 2020 | 13.60 | 13.60 | 12.24 | 12.62 | 14,948 | -0.71(-5.33%) |
May 05, 2020 | 14.37 | 14.98 | 13.05 | 13.33 | 23,209 | -0.64(-4.58%) |
May 04, 2020 | 12.98 | 14.38 | 12.98 | 13.97 | 16,287 | +0.77(+5.83%) |
May 01, 2020 | 13.58 | 13.76 | 12.06 | 13.20 | 24,900 | -0.91(-6.45%) |
Apr 30, 2020 | 15.11 | 15.75 | 14.10 | 14.11 | 26,296 | -1.30(-8.44%) |
Apr 29, 2020 | 15.16 | 15.94 | 14.38 | 15.41 | 31,675 | +0.89(+6.13%) |
Apr 28, 2020 | 13.51 | 14.90 | 12.74 | 14.52 | 47,332 | +1.74(+13.62%) |
Apr 27, 2020 | 13.08 | 13.50 | 12.72 | 12.78 | 42,308 | -0.07(-0.54%) |
Apr 24, 2020 | 11.93 | 13.14 | 11.51 | 12.85 | 23,400 | +1.01(+8.53%) |
Apr 23, 2020 | 12.34 | 12.54 | 11.44 | 11.84 | 26,836 | -0.47(-3.82%) |
Apr 22, 2020 | 12.34 | 12.53 | 11.93 | 12.31 | 11,425 | +0.26(+2.16%) |
Apr 21, 2020 | 12.10 | 13.44 | 11.63 | 12.05 | 28,062 | -0.69(-5.42%) |
Apr 20, 2020 | 12.91 | 13.68 | 12.21 | 12.74 | 16,230 | -0.67(-5.00%) |
Apr 17, 2020 | 12.50 | 14.18 | 12.50 | 13.41 | 22,900 | +1.39(+11.56%) |
Apr 16, 2020 | 13.14 | 13.14 | 11.22 | 12.02 | 29,779 | -1.06(-8.10%) |
Apr 15, 2020 | 13.69 | 13.83 | 12.05 | 13.08 | 23,145 | -0.72(-5.22%) |
Apr 14, 2020 | 13.50 | 14.61 | 13.25 | 13.80 | 31,335 | +0.55(+4.15%) |
Apr 13, 2020 | 13.80 | 14.99 | 13.14 | 13.25 | 14,831 | -0.66(-4.74%) |
Apr 09, 2020 | 14.43 | 15.24 | 13.44 | 13.91 | 24,400 | -0.16(-1.14%) |
Apr 08, 2020 | 13.90 | 14.21 | 12.52 | 14.07 | 47,948 | +0.84(+6.35%) |
Apr 07, 2020 | 13.31 | 13.98 | 12.26 | 13.23 | 33,015 | +0.12(+0.92%) |
Apr 06, 2020 | 12.37 | 13.16 | 12.00 | 13.11 | 34,222 | +1.33(+11.29%) |
Apr 03, 2020 | 11.74 | 12.21 | 11.16 | 11.78 | 17,800 | -0.18(-1.51%) |
Apr 02, 2020 | 11.10 | 11.98 | 11.01 | 11.96 | 24,491 | +0.88(+7.94%) |
Apr 01, 2020 | 12.32 | 12.61 | 11.00 | 11.08 | 32,746 | -1.73(-13.51%) |
Mar 31, 2020 | 11.08 | 13.47 | 10.87 | 12.81 | 45,836 | +1.48(+13.06%) |
Mar 30, 2020 | 11.74 | 11.91 | 10.76 | 11.33 | 27,175 | -0.26(-2.24%) |
Mar 27, 2020 | 11.21 | 12.48 | 11.00 | 11.59 | 30,600 | -0.35(-2.93%) |
Mar 26, 2020 | 11.55 | 12.70 | 11.55 | 11.94 | 42,902 | +0.51(+4.46%) |
Mar 25, 2020 | 13.00 | 13.29 | 11.25 | 11.43 | 60,176 | -1.40(-10.91%) |
Mar 24, 2020 | 11.61 | 12.95 | 11.00 | 12.83 | 82,882 | +1.97(+18.14%) |
Mar 23, 2020 | 10.36 | 11.09 | 9.900 | 10.86 | 36,578 | +0.46(+4.42%) |
Mar 20, 2020 | 11.93 | 12.31 | 10.03 | 10.40 | 64,600 | -1.46(-12.31%) |
Mar 19, 2020 | 11.26 | 12.41 | 9.750 | 11.86 | 67,329 | +0.65(+5.80%) |
Mar 18, 2020 | 11.97 | 12.17 | 9.400 | 11.21 | 66,600 | -1.29(-10.32%) |
Mar 17, 2020 | 12.00 | 13.55 | 11.45 | 12.50 | 54,687 | +1.00(+8.70%) |
Mar 16, 2020 | 12.00 | 12.88 | 10.98 | 11.50 | 50,750 | -2.52(-17.97%) |
Mar 13, 2020 | 12.14 | 14.02 | 12.02 | 14.02 | 47,900 | +2.47(+21.39%) |
Mar 12, 2020 | 13.35 | 13.54 | 11.00 | 11.55 | 90,038 | -2.74(-19.17%) |
Mar 11, 2020 | 15.34 | 16.09 | 14.20 | 14.29 | 64,770 | -1.49(-9.44%) |
Mar 10, 2020 | 16.20 | 16.80 | 14.93 | 15.78 | 56,681 | +0.00(+0.00%) |
Mar 09, 2020 | 15.50 | 16.98 | 15.00 | 15.78 | 36,501 | -0.91(-5.45%) |
Mar 06, 2020 | 16.88 | 17.40 | 15.81 | 16.69 | 40,200 | -0.84(-4.79%) |
Mar 05, 2020 | 18.78 | 18.81 | 17.21 | 17.53 | 20,554 | -1.49(-7.83%) |
Mar 04, 2020 | 18.42 | 19.14 | 17.99 | 19.02 | 24,920 | +0.97(+5.37%) |
Mar 03, 2020 | 19.14 | 19.25 | 17.87 | 18.05 | 25,787 | -1.13(-5.89%) |