Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.59 | 14.59 | 13.80 | 14.19 | 96,700 | -0.58(-3.93%) |
May 28, 2020 | 15.74 | 15.80 | 14.75 | 14.77 | 101,091 | -0.88(-5.62%) |
May 27, 2020 | 15.07 | 15.68 | 14.93 | 15.65 | 70,584 | +0.96(+6.54%) |
May 26, 2020 | 14.12 | 14.95 | 14.12 | 14.69 | 69,549 | +0.78(+5.61%) |
May 22, 2020 | 13.63 | 13.94 | 13.38 | 13.91 | 49,400 | +0.38(+2.81%) |
May 21, 2020 | 13.43 | 13.74 | 13.40 | 13.53 | 37,832 | +0.05(+0.37%) |
May 20, 2020 | 13.13 | 13.64 | 12.96 | 13.48 | 58,773 | +0.66(+5.15%) |
May 19, 2020 | 12.86 | 13.41 | 12.40 | 12.82 | 71,572 | -0.17(-1.31%) |
May 18, 2020 | 12.30 | 13.03 | 12.30 | 12.99 | 109,040 | +1.16(+9.81%) |
May 15, 2020 | 11.55 | 11.86 | 11.50 | 11.83 | 93,600 | +0.36(+3.14%) |
May 14, 2020 | 11.87 | 11.87 | 11.29 | 11.47 | 84,242 | -0.69(-5.67%) |
May 13, 2020 | 12.16 | 12.36 | 11.80 | 12.16 | 69,307 | -0.15(-1.22%) |
May 12, 2020 | 12.85 | 12.85 | 12.24 | 12.31 | 89,700 | -0.42(-3.30%) |
May 11, 2020 | 12.79 | 12.94 | 12.61 | 12.73 | 89,198 | -0.30(-2.30%) |
May 08, 2020 | 13.16 | 13.29 | 12.89 | 13.03 | 73,600 | +0.18(+1.40%) |
May 07, 2020 | 13.03 | 13.15 | 12.48 | 12.85 | 81,888 | +0.10(+0.78%) |
May 06, 2020 | 12.24 | 13.14 | 12.22 | 12.75 | 77,029 | +0.42(+3.41%) |
May 05, 2020 | 12.78 | 12.86 | 12.27 | 12.33 | 69,427 | -0.10(-0.80%) |
May 04, 2020 | 12.42 | 12.54 | 12.17 | 12.43 | 42,446 | -0.22(-1.74%) |
May 01, 2020 | 13.08 | 13.14 | 12.10 | 12.65 | 73,600 | -0.87(-6.43%) |
Apr 30, 2020 | 13.52 | 13.81 | 13.04 | 13.52 | 73,123 | -0.31(-2.24%) |
Apr 29, 2020 | 12.98 | 14.15 | 12.80 | 13.83 | 101,652 | +1.40(+11.26%) |
Apr 28, 2020 | 12.78 | 12.78 | 12.19 | 12.43 | 78,423 | +0.02(+0.16%) |
Apr 27, 2020 | 11.83 | 12.62 | 11.83 | 12.41 | 56,598 | +0.70(+5.98%) |
Apr 24, 2020 | 11.50 | 11.75 | 11.34 | 11.71 | 48,100 | +0.21(+1.83%) |
Apr 23, 2020 | 11.18 | 11.79 | 11.18 | 11.50 | 89,286 | +0.31(+2.77%) |
Apr 22, 2020 | 11.33 | 11.92 | 11.02 | 11.19 | 62,587 | +0.04(+0.36%) |
Apr 21, 2020 | 11.66 | 11.75 | 11.09 | 11.15 | 56,119 | -0.61(-5.19%) |
Apr 20, 2020 | 11.66 | 12.02 | 11.56 | 11.76 | 45,916 | -0.23(-1.92%) |
Apr 17, 2020 | 11.83 | 12.27 | 11.83 | 11.99 | 55,500 | +0.47(+4.08%) |
Apr 16, 2020 | 11.23 | 11.76 | 11.04 | 11.52 | 88,404 | +0.25(+2.22%) |
Apr 15, 2020 | 11.58 | 11.82 | 11.06 | 11.27 | 54,906 | -0.75(-6.24%) |
Apr 14, 2020 | 12.47 | 12.75 | 11.91 | 12.02 | 58,305 | -0.09(-0.74%) |
Apr 13, 2020 | 12.46 | 12.56 | 11.92 | 12.11 | 33,822 | -0.47(-3.74%) |
Apr 09, 2020 | 12.11 | 12.60 | 11.97 | 12.58 | 64,700 | +0.85(+7.25%) |
Apr 08, 2020 | 11.35 | 11.88 | 11.24 | 11.73 | 67,434 | +0.47(+4.17%) |
Apr 07, 2020 | 11.57 | 11.98 | 11.08 | 11.26 | 81,143 | -0.04(-0.35%) |
Apr 06, 2020 | 10.98 | 11.38 | 10.91 | 11.30 | 76,445 | +0.81(+7.72%) |
Apr 03, 2020 | 11.03 | 11.18 | 10.24 | 10.49 | 46,600 | -0.50(-4.55%) |
Apr 02, 2020 | 10.03 | 11.00 | 10.03 | 10.99 | 75,225 | +0.84(+8.28%) |
Apr 01, 2020 | 10.60 | 10.73 | 9.950 | 10.15 | 94,243 | -0.77(-7.05%) |
Mar 31, 2020 | 11.62 | 11.70 | 10.60 | 10.92 | 184,462 | -0.83(-7.06%) |
Mar 30, 2020 | 10.95 | 11.79 | 10.70 | 11.75 | 67,172 | +0.89(+8.20%) |
Mar 27, 2020 | 11.82 | 12.06 | 10.85 | 10.86 | 87,800 | -1.30(-10.69%) |
Mar 26, 2020 | 11.85 | 12.28 | 11.63 | 12.16 | 64,425 | +0.32(+2.70%) |
Mar 25, 2020 | 11.01 | 12.14 | 10.68 | 11.84 | 79,103 | +0.75(+6.76%) |
Mar 24, 2020 | 11.43 | 11.79 | 10.34 | 11.09 | 159,216 | +0.07(+0.64%) |
Mar 23, 2020 | 11.10 | 11.61 | 10.65 | 11.02 | 126,396 | -0.24(-2.13%) |
Mar 20, 2020 | 11.63 | 12.54 | 10.69 | 11.26 | 225,700 | -0.37(-3.18%) |
Mar 19, 2020 | 11.45 | 13.26 | 11.45 | 11.63 | 115,379 | +0.17(+1.48%) |
Mar 18, 2020 | 12.41 | 14.04 | 11.45 | 11.46 | 124,778 | -2.07(-15.30%) |
Mar 17, 2020 | 12.35 | 13.78 | 12.01 | 13.53 | 139,252 | +1.55(+12.94%) |
Mar 16, 2020 | 10.25 | 13.14 | 10.25 | 11.98 | 136,580 | +0.56(+4.90%) |
Mar 13, 2020 | 10.97 | 11.66 | 10.66 | 11.42 | 95,500 | +0.91(+8.66%) |
Mar 12, 2020 | 10.60 | 11.17 | 9.780 | 10.51 | 112,504 | -0.93(-8.13%) |
Mar 11, 2020 | 11.68 | 11.75 | 11.23 | 11.44 | 68,581 | -0.59(-4.90%) |
Mar 10, 2020 | 11.99 | 12.26 | 11.31 | 12.03 | 74,013 | +0.42(+3.62%) |
Mar 09, 2020 | 11.96 | 12.15 | 11.50 | 11.61 | 64,747 | -1.17(-9.15%) |
Mar 06, 2020 | 12.50 | 13.18 | 12.50 | 12.78 | 54,300 | -0.28(-2.14%) |
Mar 05, 2020 | 13.46 | 13.66 | 12.93 | 13.06 | 67,295 | -0.73(-5.29%) |
Mar 04, 2020 | 13.54 | 13.80 | 13.33 | 13.79 | 54,607 | +0.42(+3.14%) |
Mar 03, 2020 | 13.68 | 14.16 | 13.37 | 13.37 | 58,315 | -0.38(-2.76%) |