Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.48 | 17.61 | 16.63 | 17.04 | 736,900 | -0.56(-3.18%) |
May 28, 2020 | 18.50 | 19.16 | 17.44 | 17.60 | 350,662 | -0.81(-4.40%) |
May 27, 2020 | 18.16 | 18.55 | 17.25 | 18.41 | 556,951 | +0.65(+3.66%) |
May 26, 2020 | 18.00 | 18.08 | 17.45 | 17.76 | 376,766 | +0.55(+3.20%) |
May 22, 2020 | 17.28 | 17.35 | 16.74 | 17.21 | 164,600 | +0.09(+0.50%) |
May 21, 2020 | 17.26 | 17.66 | 17.02 | 17.12 | 273,091 | -0.09(-0.49%) |
May 20, 2020 | 16.88 | 17.77 | 16.83 | 17.21 | 410,598 | +0.66(+3.99%) |
May 19, 2020 | 16.10 | 17.24 | 15.86 | 16.55 | 588,964 | +0.28(+1.72%) |
May 18, 2020 | 15.69 | 16.71 | 15.29 | 16.27 | 468,213 | +1.31(+8.76%) |
May 15, 2020 | 14.02 | 15.20 | 13.72 | 14.96 | 349,200 | +0.96(+6.86%) |
May 14, 2020 | 13.57 | 14.04 | 12.80 | 14.00 | 469,814 | -0.22(-1.55%) |
May 13, 2020 | 15.00 | 15.17 | 13.81 | 14.22 | 504,066 | -0.88(-5.83%) |
May 12, 2020 | 15.75 | 16.21 | 15.05 | 15.10 | 949,530 | -0.53(-3.39%) |
May 11, 2020 | 13.74 | 15.89 | 13.40 | 15.63 | 940,370 | +1.20(+8.32%) |
May 08, 2020 | 13.94 | 14.81 | 13.81 | 14.43 | 796,000 | +0.88(+6.49%) |
May 07, 2020 | 13.77 | 14.03 | 13.32 | 13.55 | 410,321 | -0.09(-0.66%) |
May 06, 2020 | 14.10 | 14.15 | 13.57 | 13.64 | 454,201 | -0.40(-2.85%) |
May 05, 2020 | 13.46 | 14.29 | 13.41 | 14.04 | 1,123,432 | +0.87(+6.61%) |
May 04, 2020 | 13.11 | 13.52 | 12.85 | 13.17 | 271,108 | -0.20(-1.50%) |
May 01, 2020 | 13.44 | 14.19 | 12.61 | 13.37 | 406,500 | -0.75(-5.31%) |
Apr 30, 2020 | 14.43 | 14.72 | 13.88 | 14.12 | 512,569 | -0.29(-2.01%) |
Apr 29, 2020 | 13.62 | 14.73 | 13.35 | 14.41 | 525,063 | +1.31(+10.00%) |
Apr 28, 2020 | 13.52 | 13.60 | 12.61 | 13.10 | 378,853 | +0.01(+0.08%) |
Apr 27, 2020 | 12.71 | 13.14 | 12.48 | 13.09 | 317,033 | +0.60(+4.80%) |
Apr 24, 2020 | 12.46 | 12.58 | 12.10 | 12.49 | 179,900 | +0.14(+1.13%) |
Apr 23, 2020 | 12.05 | 12.95 | 12.05 | 12.35 | 337,966 | +0.19(+1.56%) |
Apr 22, 2020 | 12.41 | 12.53 | 12.09 | 12.16 | 253,473 | +0.12(+1.00%) |
Apr 21, 2020 | 11.93 | 12.47 | 11.63 | 12.04 | 357,961 | -0.37(-2.98%) |
Apr 20, 2020 | 12.28 | 12.92 | 11.97 | 12.41 | 320,040 | -0.15(-1.19%) |
Apr 17, 2020 | 11.53 | 12.59 | 11.27 | 12.56 | 425,500 | +1.56(+14.18%) |
Apr 16, 2020 | 11.40 | 11.59 | 10.66 | 11.00 | 411,718 | -0.35(-3.08%) |
Apr 15, 2020 | 11.27 | 11.66 | 10.73 | 11.35 | 529,984 | -0.47(-3.98%) |
Apr 14, 2020 | 11.42 | 12.12 | 11.30 | 11.82 | 373,995 | +0.69(+6.20%) |
Apr 13, 2020 | 11.53 | 11.69 | 10.96 | 11.13 | 348,716 | -0.42(-3.64%) |
Apr 09, 2020 | 11.79 | 12.38 | 11.13 | 11.55 | 835,600 | +0.19(+1.67%) |
Apr 08, 2020 | 10.45 | 11.62 | 10.27 | 11.36 | 752,958 | +1.20(+11.81%) |
Apr 07, 2020 | 9.690 | 10.75 | 9.690 | 10.16 | 872,968 | +0.74(+7.86%) |
Apr 06, 2020 | 8.700 | 9.570 | 8.700 | 9.420 | 879,522 | +1.14(+13.77%) |
Apr 03, 2020 | 8.790 | 8.790 | 7.920 | 8.280 | 359,100 | -0.50(-5.69%) |
Apr 02, 2020 | 9.000 | 9.680 | 8.290 | 8.780 | 437,152 | -0.24(-2.66%) |
Apr 01, 2020 | 10.09 | 10.09 | 8.805 | 9.020 | 493,633 | -1.49(-14.18%) |
Mar 31, 2020 | 10.85 | 10.85 | 9.800 | 10.51 | 874,378 | -0.39(-3.58%) |
Mar 30, 2020 | 9.210 | 10.99 | 9.200 | 10.90 | 574,024 | +1.57(+16.83%) |
Mar 27, 2020 | 11.11 | 11.19 | 9.260 | 9.330 | 623,300 | -2.21(-19.15%) |
Mar 26, 2020 | 9.860 | 11.60 | 9.650 | 11.54 | 855,289 | +1.82(+18.72%) |
Mar 25, 2020 | 9.570 | 10.17 | 9.010 | 9.720 | 760,430 | +0.41(+4.40%) |
Mar 24, 2020 | 9.210 | 9.660 | 8.650 | 9.310 | 933,778 | +0.54(+6.16%) |
Mar 23, 2020 | 8.160 | 8.820 | 7.550 | 8.770 | 849,030 | +0.48(+5.79%) |
Mar 20, 2020 | 8.430 | 9.380 | 8.200 | 8.290 | 1,060,900 | +0.10(+1.22%) |
Mar 19, 2020 | 6.240 | 8.450 | 5.820 | 8.190 | 1,287,130 | +2.05(+33.39%) |
Mar 18, 2020 | 9.000 | 9.165 | 5.810 | 6.140 | 923,912 | -3.00(-32.82%) |
Mar 17, 2020 | 10.58 | 11.05 | 8.510 | 9.140 | 1,265,348 | -1.39(-13.20%) |
Mar 16, 2020 | 13.37 | 13.37 | 10.50 | 10.53 | 728,113 | -4.25(-28.76%) |
Mar 13, 2020 | 15.92 | 15.96 | 13.84 | 14.78 | 662,300 | -0.39(-2.57%) |
Mar 12, 2020 | 16.04 | 16.94 | 13.55 | 15.17 | 800,720 | -2.05(-11.90%) |
Mar 11, 2020 | 16.82 | 17.67 | 16.64 | 17.22 | 370,109 | +0.25(+1.47%) |
Mar 10, 2020 | 17.63 | 17.68 | 16.37 | 16.97 | 581,668 | -0.33(-1.91%) |
Mar 09, 2020 | 18.39 | 18.68 | 17.16 | 17.30 | 443,289 | -2.10(-10.82%) |
Mar 06, 2020 | 21.82 | 21.88 | 19.28 | 19.40 | 480,700 | -2.86(-12.85%) |
Mar 05, 2020 | 21.66 | 22.28 | 21.29 | 22.26 | 386,750 | +0.12(+0.54%) |
Mar 04, 2020 | 21.62 | 22.19 | 21.34 | 22.14 | 236,117 | +0.94(+4.43%) |
Mar 03, 2020 | 21.88 | 22.32 | 21.06 | 21.20 | 215,529 | -0.67(-3.06%) |