Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.98 | 16.67 | 15.71 | 16.51 | 507,072 | +0.23(+1.44%) |
May 28, 2020 | 17.38 | 17.72 | 16.20 | 16.27 | 437,344 | -0.83(-4.83%) |
May 27, 2020 | 16.92 | 17.18 | 16.26 | 17.10 | 471,706 | +0.72(+4.41%) |
May 26, 2020 | 16.08 | 16.70 | 15.87 | 16.38 | 599,527 | +0.99(+6.46%) |
May 22, 2020 | 15.54 | 15.54 | 14.88 | 15.38 | 305,245 | -0.09(-0.61%) |
May 21, 2020 | 15.20 | 15.82 | 15.13 | 15.48 | 376,183 | +0.40(+2.68%) |
May 20, 2020 | 15.23 | 15.50 | 14.97 | 15.07 | 430,847 | +0.29(+1.97%) |
May 19, 2020 | 14.62 | 15.52 | 14.42 | 14.78 | 546,829 | +0.09(+0.64%) |
May 18, 2020 | 14.04 | 14.85 | 14.03 | 14.69 | 661,071 | +1.42(+10.67%) |
May 15, 2020 | 12.79 | 13.33 | 12.36 | 13.27 | 500,781 | +0.39(+3.06%) |
May 14, 2020 | 12.48 | 12.90 | 11.80 | 12.88 | 488,107 | +0.03(+0.22%) |
May 13, 2020 | 13.42 | 13.42 | 12.59 | 12.85 | 460,081 | -0.72(-5.32%) |
May 12, 2020 | 14.38 | 14.64 | 13.56 | 13.57 | 476,878 | -0.74(-5.18%) |
May 11, 2020 | 14.74 | 15.02 | 14.00 | 14.31 | 477,571 | -0.61(-4.09%) |
May 08, 2020 | 14.59 | 14.92 | 14.12 | 14.92 | 727,663 | +0.72(+5.09%) |
May 07, 2020 | 14.07 | 14.56 | 14.07 | 14.20 | 495,734 | +0.40(+2.92%) |
May 06, 2020 | 14.44 | 14.50 | 13.77 | 13.80 | 395,961 | -0.60(-4.17%) |
May 05, 2020 | 14.89 | 15.50 | 14.29 | 14.40 | 486,448 | -0.14(-0.97%) |
May 04, 2020 | 14.22 | 14.75 | 13.93 | 14.54 | 402,560 | +0.04(+0.26%) |
May 01, 2020 | 15.14 | 15.21 | 14.18 | 14.50 | 618,913 | -0.92(-5.96%) |
Apr 30, 2020 | 16.56 | 16.56 | 15.02 | 15.42 | 950,050 | -1.48(-8.77%) |
Apr 29, 2020 | 16.70 | 17.02 | 16.29 | 16.90 | 1,350,389 | +0.95(+5.94%) |
Apr 28, 2020 | 16.32 | 16.64 | 15.49 | 15.95 | 672,485 | +0.30(+1.92%) |
Apr 27, 2020 | 14.72 | 15.85 | 14.58 | 15.65 | 761,199 | +0.98(+6.71%) |
Apr 24, 2020 | 14.74 | 14.88 | 14.15 | 14.67 | 986,743 | +0.01(+0.06%) |
Apr 23, 2020 | 14.46 | 14.84 | 14.28 | 14.66 | 1,045,736 | +0.36(+2.49%) |
Apr 22, 2020 | 14.86 | 15.19 | 14.13 | 14.30 | 775,021 | -0.10(-0.72%) |
Apr 21, 2020 | 13.80 | 14.64 | 13.41 | 14.41 | 917,238 | +0.52(+3.71%) |
Apr 20, 2020 | 15.05 | 15.57 | 13.84 | 13.89 | 1,533,724 | -1.43(-9.31%) |
Apr 17, 2020 | 14.43 | 15.41 | 14.42 | 15.32 | 677,126 | +1.52(+11.01%) |
Apr 16, 2020 | 14.41 | 14.98 | 13.60 | 13.80 | 1,107,493 | -0.75(-5.16%) |
Apr 15, 2020 | 14.91 | 15.11 | 14.48 | 14.55 | 482,211 | -0.91(-5.89%) |
Apr 14, 2020 | 15.94 | 16.19 | 15.33 | 15.46 | 603,069 | -0.08(-0.48%) |
Apr 13, 2020 | 15.64 | 15.93 | 15.22 | 15.53 | 672,314 | -0.18(-1.13%) |
Apr 09, 2020 | 15.71 | 16.19 | 15.35 | 15.71 | 822,872 | +0.17(+1.09%) |
Apr 08, 2020 | 15.06 | 15.64 | 14.46 | 15.54 | 869,396 | +0.74(+5.01%) |
Apr 07, 2020 | 15.00 | 15.95 | 14.54 | 14.80 | 874,567 | +0.35(+2.40%) |
Apr 06, 2020 | 13.78 | 14.64 | 13.69 | 14.45 | 777,002 | +1.23(+9.29%) |
Apr 03, 2020 | 14.48 | 14.58 | 12.98 | 13.22 | 917,229 | -1.30(-8.97%) |
Apr 02, 2020 | 14.34 | 15.34 | 13.91 | 14.53 | 779,916 | +0.08(+0.52%) |
Apr 01, 2020 | 13.88 | 14.95 | 13.60 | 14.45 | 1,168,213 | +0.22(+1.52%) |
Mar 31, 2020 | 12.89 | 14.77 | 12.75 | 14.24 | 1,468,319 | +1.52(+11.95%) |
Mar 30, 2020 | 12.64 | 12.91 | 11.99 | 12.72 | 783,573 | +0.22(+1.73%) |
Mar 27, 2020 | 12.94 | 12.94 | 12.08 | 12.50 | 899,367 | -0.83(-6.20%) |
Mar 26, 2020 | 12.86 | 13.38 | 12.50 | 13.33 | 975,397 | +0.64(+5.05%) |
Mar 25, 2020 | 12.95 | 14.71 | 12.58 | 12.69 | 1,398,115 | -0.17(-1.30%) |
Mar 24, 2020 | 12.40 | 13.50 | 12.24 | 12.86 | 1,333,728 | +1.07(+9.06%) |
Mar 23, 2020 | 11.43 | 12.43 | 10.49 | 11.79 | 1,106,004 | +0.51(+4.53%) |
Mar 20, 2020 | 13.34 | 13.99 | 10.90 | 11.28 | 1,894,550 | -1.96(-14.81%) |
Mar 19, 2020 | 10.61 | 13.42 | 10.52 | 13.24 | 1,518,721 | +2.82(+27.12%) |
Mar 18, 2020 | 8.908 | 11.25 | 8.267 | 10.41 | 1,445,689 | +1.03(+10.99%) |
Mar 17, 2020 | 10.51 | 11.01 | 9.224 | 9.382 | 1,308,298 | -1.01(-9.74%) |
Mar 16, 2020 | 10.72 | 11.13 | 9.660 | 10.39 | 1,347,277 | -1.42(-12.03%) |
Mar 13, 2020 | 11.78 | 11.86 | 10.03 | 11.82 | 1,715,839 | +0.97(+8.90%) |
Mar 12, 2020 | 12.58 | 13.09 | 9.558 | 10.85 | 1,671,512 | -3.03(-21.82%) |
Mar 11, 2020 | 13.70 | 14.56 | 13.58 | 13.88 | 1,724,716 | -0.24(-1.71%) |
Mar 10, 2020 | 15.26 | 15.37 | 13.78 | 14.12 | 2,215,677 | -0.59(-3.98%) |
Mar 09, 2020 | 15.37 | 17.18 | 14.67 | 14.70 | 1,458,787 | -1.55(-9.54%) |
Mar 06, 2020 | 15.98 | 16.76 | 15.93 | 16.26 | 1,806,594 | -0.46(-2.78%) |
Mar 05, 2020 | 17.75 | 17.81 | 16.71 | 16.72 | 1,112,125 | -1.68(-9.14%) |
Mar 04, 2020 | 18.48 | 18.53 | 17.97 | 18.40 | 868,185 | +0.20(+1.07%) |
Mar 03, 2020 | 18.60 | 19.69 | 18.03 | 18.21 | 1,683,890 | -0.33(-1.75%) |