Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.19 | 16.19 | 15.49 | 15.75 | 85,066 | -0.61(-3.75%) |
May 28, 2020 | 18.13 | 18.13 | 16.30 | 16.36 | 89,721 | -1.33(-7.52%) |
May 27, 2020 | 15.99 | 17.86 | 15.99 | 17.69 | 129,904 | +2.28(+14.80%) |
May 26, 2020 | 14.90 | 15.58 | 14.66 | 15.41 | 51,787 | +1.21(+8.49%) |
May 22, 2020 | 14.42 | 14.48 | 14.00 | 14.20 | 31,456 | -0.15(-1.04%) |
May 21, 2020 | 14.12 | 14.55 | 14.12 | 14.35 | 49,190 | +0.15(+1.05%) |
May 20, 2020 | 13.27 | 14.32 | 13.27 | 14.20 | 56,928 | +1.11(+8.47%) |
May 19, 2020 | 13.93 | 14.21 | 13.02 | 13.09 | 41,792 | -0.99(-7.00%) |
May 18, 2020 | 13.23 | 14.21 | 13.21 | 14.08 | 77,446 | +1.54(+12.29%) |
May 15, 2020 | 12.21 | 12.66 | 11.89 | 12.54 | 63,480 | +0.28(+2.30%) |
May 14, 2020 | 12.20 | 12.52 | 11.67 | 12.26 | 59,120 | -0.29(-2.32%) |
May 13, 2020 | 13.06 | 13.21 | 12.07 | 12.55 | 74,064 | -0.48(-3.72%) |
May 12, 2020 | 14.00 | 14.06 | 12.95 | 13.03 | 77,883 | -0.89(-6.39%) |
May 11, 2020 | 14.72 | 14.74 | 13.82 | 13.92 | 58,942 | -1.00(-6.67%) |
May 08, 2020 | 14.36 | 14.95 | 14.35 | 14.92 | 71,202 | +0.91(+6.47%) |
May 07, 2020 | 13.90 | 14.41 | 13.75 | 14.01 | 67,354 | +0.12(+0.89%) |
May 06, 2020 | 14.52 | 14.52 | 13.85 | 13.89 | 42,154 | -0.60(-4.13%) |
May 05, 2020 | 15.39 | 15.68 | 14.31 | 14.49 | 54,421 | -0.55(-3.69%) |
May 04, 2020 | 15.13 | 15.25 | 14.32 | 15.04 | 34,511 | -0.26(-1.73%) |
May 01, 2020 | 15.15 | 15.54 | 14.45 | 15.30 | 70,862 | -0.32(-2.03%) |
Apr 30, 2020 | 16.09 | 16.36 | 15.55 | 15.62 | 48,688 | -1.05(-6.29%) |
Apr 29, 2020 | 16.59 | 17.11 | 16.05 | 16.67 | 74,539 | +0.82(+5.17%) |
Apr 28, 2020 | 15.41 | 16.03 | 15.17 | 15.85 | 69,785 | +0.85(+5.63%) |
Apr 27, 2020 | 14.59 | 15.23 | 14.59 | 15.01 | 76,209 | +0.74(+5.19%) |
Apr 24, 2020 | 14.32 | 14.52 | 14.03 | 14.27 | 30,093 | +0.06(+0.43%) |
Apr 23, 2020 | 13.67 | 14.53 | 13.67 | 14.20 | 55,597 | +0.58(+4.27%) |
Apr 22, 2020 | 14.14 | 14.46 | 13.60 | 13.62 | 49,647 | -0.38(-2.70%) |
Apr 21, 2020 | 13.76 | 14.34 | 13.72 | 14.00 | 75,130 | -0.35(-2.45%) |
Apr 20, 2020 | 14.21 | 14.53 | 14.04 | 14.35 | 87,925 | -0.25(-1.69%) |
Apr 17, 2020 | 14.27 | 14.99 | 13.97 | 14.60 | 135,137 | +0.91(+6.62%) |
Apr 16, 2020 | 13.65 | 13.95 | 13.06 | 13.69 | 95,273 | +0.11(+0.78%) |
Apr 15, 2020 | 14.02 | 14.22 | 13.43 | 13.59 | 69,396 | -1.02(-6.99%) |
Apr 14, 2020 | 15.41 | 15.41 | 14.45 | 14.61 | 65,900 | -0.54(-3.55%) |
Apr 13, 2020 | 14.97 | 15.18 | 13.98 | 15.15 | 48,518 | +0.10(+0.64%) |
Apr 09, 2020 | 14.64 | 15.19 | 14.29 | 15.05 | 151,036 | +0.77(+5.36%) |
Apr 08, 2020 | 14.37 | 14.61 | 13.72 | 14.28 | 120,654 | +0.17(+1.19%) |
Apr 07, 2020 | 14.71 | 15.30 | 13.64 | 14.12 | 65,631 | -0.60(-4.07%) |
Apr 06, 2020 | 14.40 | 14.97 | 14.32 | 14.71 | 80,737 | +0.63(+4.50%) |
Apr 03, 2020 | 14.66 | 14.87 | 13.48 | 14.08 | 60,414 | -0.66(-4.48%) |
Apr 02, 2020 | 14.79 | 15.65 | 14.35 | 14.74 | 95,036 | +0.00(+0.00%) |
Apr 01, 2020 | 15.82 | 16.20 | 14.56 | 14.74 | 59,454 | -1.88(-11.29%) |
Mar 31, 2020 | 16.18 | 16.62 | 15.86 | 16.62 | 71,161 | +0.14(+0.86%) |
Mar 30, 2020 | 15.61 | 16.49 | 15.24 | 16.48 | 57,666 | +1.14(+7.47%) |
Mar 27, 2020 | 16.20 | 16.20 | 15.19 | 15.33 | 40,654 | -1.32(-7.93%) |
Mar 26, 2020 | 15.24 | 16.65 | 15.24 | 16.65 | 54,393 | +1.24(+8.06%) |
Mar 25, 2020 | 16.29 | 16.77 | 15.19 | 15.41 | 57,053 | -0.43(-2.72%) |
Mar 24, 2020 | 15.62 | 15.96 | 15.06 | 15.84 | 69,892 | +1.09(+7.37%) |
Mar 23, 2020 | 15.23 | 15.68 | 13.93 | 14.75 | 60,743 | -0.33(-2.19%) |
Mar 20, 2020 | 17.71 | 17.71 | 15.01 | 15.08 | 89,713 | -2.62(-14.82%) |
Mar 19, 2020 | 17.25 | 18.40 | 16.51 | 17.71 | 72,434 | +0.41(+2.39%) |
Mar 18, 2020 | 18.78 | 18.78 | 16.87 | 17.29 | 125,864 | -1.66(-8.78%) |
Mar 17, 2020 | 15.46 | 18.96 | 15.41 | 18.96 | 181,118 | +4.23(+28.69%) |
Mar 16, 2020 | 17.37 | 17.48 | 14.73 | 14.73 | 42,278 | -2.83(-16.10%) |
Mar 13, 2020 | 16.48 | 18.13 | 15.80 | 17.56 | 81,082 | +2.03(+13.10%) |
Mar 12, 2020 | 16.21 | 17.22 | 15.19 | 15.52 | 56,891 | -1.35(-7.99%) |
Mar 11, 2020 | 17.20 | 17.75 | 16.70 | 16.87 | 40,023 | -0.81(-4.58%) |
Mar 10, 2020 | 17.66 | 19.43 | 16.59 | 17.68 | 69,431 | +0.50(+2.92%) |
Mar 09, 2020 | 18.68 | 18.68 | 17.08 | 17.18 | 30,095 | -2.64(-13.33%) |
Mar 06, 2020 | 19.45 | 20.45 | 17.89 | 19.82 | 52,238 | -0.92(-4.46%) |
Mar 05, 2020 | 21.73 | 21.77 | 20.35 | 20.75 | 54,705 | -1.50(-6.73%) |
Mar 04, 2020 | 21.72 | 23.56 | 20.50 | 22.24 | 50,605 | +0.62(+2.85%) |
Mar 03, 2020 | 22.28 | 22.52 | 21.53 | 21.63 | 27,545 | -0.67(-3.00%) |