Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.24 | 16.29 | 16.05 | 16.27 | 39,820 | +0.18(+1.11%) |
May 28, 2020 | 16.13 | 16.17 | 15.99 | 16.09 | 49,798 | +0.10(+0.63%) |
May 27, 2020 | 15.67 | 16.05 | 15.55 | 15.99 | 103,848 | +0.42(+2.69%) |
May 26, 2020 | 15.33 | 15.60 | 15.05 | 15.57 | 69,131 | +0.55(+3.67%) |
May 22, 2020 | 14.80 | 15.02 | 14.63 | 15.02 | 31,830 | +0.32(+2.16%) |
May 21, 2020 | 14.68 | 14.77 | 14.67 | 14.70 | 41,897 | -0.09(-0.58%) |
May 20, 2020 | 15.00 | 15.09 | 14.64 | 14.79 | 56,527 | +0.06(+0.42%) |
May 19, 2020 | 14.67 | 14.74 | 14.47 | 14.73 | 64,935 | +0.12(+0.80%) |
May 18, 2020 | 14.43 | 14.63 | 14.32 | 14.61 | 63,625 | +0.43(+3.01%) |
May 15, 2020 | 14.29 | 14.31 | 14.02 | 14.18 | 30,155 | -0.06(-0.44%) |
May 14, 2020 | 14.35 | 14.35 | 13.97 | 14.25 | 61,426 | -0.07(-0.48%) |
May 13, 2020 | 14.73 | 14.73 | 14.16 | 14.32 | 65,664 | -0.34(-2.32%) |
May 12, 2020 | 14.58 | 14.75 | 14.58 | 14.66 | 56,411 | -0.02(-0.16%) |
May 11, 2020 | 14.69 | 14.85 | 14.58 | 14.68 | 59,746 | +0.09(+0.63%) |
May 08, 2020 | 14.49 | 14.73 | 14.48 | 14.59 | 20,105 | +0.20(+1.39%) |
May 07, 2020 | 14.49 | 14.80 | 14.26 | 14.39 | 64,523 | -0.13(-0.90%) |
May 06, 2020 | 14.61 | 14.65 | 14.37 | 14.52 | 111,672 | +0.06(+0.43%) |
May 05, 2020 | 14.65 | 14.66 | 14.42 | 14.45 | 44,932 | -0.01(-0.05%) |
May 04, 2020 | 14.83 | 14.83 | 14.27 | 14.46 | 61,324 | -0.18(-1.26%) |
May 01, 2020 | 14.75 | 14.80 | 14.49 | 14.65 | 52,794 | -0.35(-2.31%) |
Apr 30, 2020 | 15.04 | 15.14 | 14.72 | 14.99 | 96,177 | +0.05(+0.31%) |
Apr 29, 2020 | 14.97 | 15.09 | 14.63 | 14.95 | 60,682 | +0.19(+1.25%) |
Apr 28, 2020 | 14.53 | 14.84 | 14.53 | 14.76 | 62,616 | +0.32(+2.24%) |
Apr 27, 2020 | 14.09 | 14.44 | 14.07 | 14.44 | 51,478 | +0.38(+2.69%) |
Apr 24, 2020 | 14.10 | 14.23 | 13.85 | 14.06 | 48,383 | +0.09(+0.66%) |
Apr 23, 2020 | 14.00 | 14.26 | 13.80 | 13.97 | 54,799 | +0.14(+1.00%) |
Apr 22, 2020 | 13.85 | 14.02 | 13.80 | 13.83 | 51,137 | +0.25(+1.87%) |
Apr 21, 2020 | 13.41 | 13.76 | 13.28 | 13.58 | 48,656 | -0.12(-0.84%) |
Apr 20, 2020 | 13.58 | 13.99 | 13.49 | 13.69 | 55,889 | -0.36(-2.58%) |
Apr 17, 2020 | 14.20 | 14.20 | 13.81 | 14.05 | 93,006 | +0.33(+2.42%) |
Apr 16, 2020 | 13.89 | 14.43 | 13.53 | 13.72 | 111,836 | -0.30(-2.14%) |
Apr 15, 2020 | 13.56 | 14.37 | 13.56 | 14.02 | 86,494 | -0.72(-4.86%) |
Apr 14, 2020 | 14.50 | 14.93 | 14.50 | 14.74 | 87,229 | +0.22(+1.55%) |
Apr 13, 2020 | 14.62 | 14.62 | 13.90 | 14.52 | 197,264 | +0.08(+0.58%) |
Apr 09, 2020 | 14.26 | 14.69 | 14.02 | 14.43 | 162,533 | +0.64(+4.67%) |
Apr 08, 2020 | 13.33 | 14.19 | 13.10 | 13.79 | 146,741 | +0.36(+2.68%) |
Apr 07, 2020 | 13.59 | 13.80 | 13.22 | 13.43 | 124,639 | +0.24(+1.80%) |
Apr 06, 2020 | 11.96 | 13.19 | 11.96 | 13.19 | 89,249 | +1.43(+12.18%) |
Apr 03, 2020 | 11.85 | 11.88 | 11.41 | 11.76 | 109,922 | -0.09(-0.78%) |
Apr 02, 2020 | 11.63 | 12.06 | 11.49 | 11.85 | 216,793 | -0.02(-0.19%) |
Apr 01, 2020 | 12.61 | 12.72 | 11.59 | 11.87 | 130,667 | -1.16(-8.93%) |
Mar 31, 2020 | 13.34 | 13.46 | 12.69 | 13.04 | 86,732 | +0.03(+0.24%) |
Mar 30, 2020 | 13.20 | 13.21 | 12.60 | 13.01 | 87,044 | -0.21(-1.57%) |
Mar 27, 2020 | 13.21 | 13.48 | 13.02 | 13.21 | 46,736 | -0.41(-3.04%) |
Mar 26, 2020 | 13.32 | 14.17 | 13.32 | 13.63 | 135,362 | +0.31(+2.30%) |
Mar 25, 2020 | 12.09 | 13.93 | 11.87 | 13.32 | 166,389 | +1.46(+12.34%) |
Mar 24, 2020 | 10.73 | 12.53 | 10.73 | 11.86 | 146,959 | +1.39(+13.32%) |
Mar 23, 2020 | 11.47 | 11.80 | 9.613 | 10.46 | 272,714 | -1.39(-11.76%) |
Mar 20, 2020 | 11.44 | 12.01 | 11.18 | 11.86 | 181,854 | +0.80(+7.20%) |
Mar 19, 2020 | 9.652 | 11.24 | 9.459 | 11.06 | 229,355 | +1.38(+14.24%) |
Mar 18, 2020 | 12.20 | 12.20 | 9.619 | 9.682 | 297,884 | -2.90(-23.07%) |
Mar 17, 2020 | 12.27 | 12.77 | 11.80 | 12.59 | 157,858 | +0.35(+2.85%) |
Mar 16, 2020 | 12.26 | 12.74 | 11.91 | 12.24 | 128,945 | -0.76(-5.86%) |
Mar 13, 2020 | 12.28 | 13.43 | 12.28 | 13.00 | 113,969 | +1.11(+9.35%) |
Mar 12, 2020 | 12.92 | 13.42 | 11.68 | 11.89 | 289,872 | -2.08(-14.91%) |
Mar 11, 2020 | 15.22 | 15.28 | 13.76 | 13.97 | 180,966 | -1.46(-9.46%) |
Mar 10, 2020 | 16.16 | 16.34 | 15.41 | 15.43 | 97,893 | -0.46(-2.92%) |
Mar 09, 2020 | 16.36 | 16.82 | 15.71 | 15.89 | 119,961 | -1.15(-6.74%) |
Mar 06, 2020 | 16.97 | 17.10 | 16.77 | 17.04 | 53,153 | -0.11(-0.62%) |
Mar 05, 2020 | 17.01 | 17.29 | 16.89 | 17.15 | 63,379 | -0.17(-1.01%) |
Mar 04, 2020 | 17.06 | 17.35 | 16.67 | 17.32 | 99,300 | +0.43(+2.52%) |
Mar 03, 2020 | 16.45 | 16.96 | 16.30 | 16.90 | 222,049 | +0.48(+2.92%) |