Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.36 | 15.41 | 15.09 | 15.30 | 80,600 | -0.59(-3.74%) |
May 28, 2020 | 15.76 | 16.00 | 15.68 | 15.89 | 63,803 | +0.77(+5.09%) |
May 27, 2020 | 15.03 | 15.30 | 14.97 | 15.12 | 113,717 | +0.07(+0.50%) |
May 26, 2020 | 15.40 | 15.40 | 14.95 | 15.05 | 130,933 | +0.26(+1.74%) |
May 22, 2020 | 14.86 | 14.90 | 14.77 | 14.79 | 133,500 | +0.07(+0.49%) |
May 21, 2020 | 14.76 | 14.85 | 14.66 | 14.72 | 84,761 | -0.14(-0.94%) |
May 20, 2020 | 14.87 | 15.00 | 14.80 | 14.86 | 210,646 | +0.12(+0.81%) |
May 19, 2020 | 14.76 | 14.92 | 14.66 | 14.74 | 352,612 | +0.21(+1.45%) |
May 18, 2020 | 13.87 | 14.53 | 13.87 | 14.53 | 145,376 | +0.50(+3.56%) |
May 15, 2020 | 14.44 | 14.44 | 13.97 | 14.03 | 111,800 | +0.03(+0.21%) |
May 14, 2020 | 13.72 | 14.03 | 13.72 | 14.00 | 126,544 | -0.37(-2.54%) |
May 13, 2020 | 14.45 | 14.57 | 14.30 | 14.37 | 1,513,159 | -0.13(-0.93%) |
May 12, 2020 | 14.55 | 15.01 | 14.48 | 14.50 | 783,745 | +0.00(+0.00%) |
May 11, 2020 | 14.53 | 14.57 | 14.42 | 14.50 | 148,629 | +0.14(+0.97%) |
May 08, 2020 | 14.38 | 14.45 | 14.30 | 14.36 | 124,900 | +0.13(+0.91%) |
May 07, 2020 | 14.32 | 14.48 | 14.19 | 14.23 | 154,330 | +0.18(+1.28%) |
May 06, 2020 | 14.28 | 14.30 | 14.05 | 14.05 | 234,776 | -0.17(-1.20%) |
May 05, 2020 | 14.18 | 14.37 | 14.18 | 14.22 | 140,331 | +0.09(+0.64%) |
May 04, 2020 | 13.99 | 14.16 | 13.96 | 14.13 | 150,692 | +0.06(+0.43%) |
May 01, 2020 | 14.40 | 14.40 | 13.96 | 14.07 | 92,100 | -0.83(-5.57%) |
Apr 30, 2020 | 14.84 | 15.37 | 14.84 | 14.90 | 91,882 | +0.58(+4.05%) |
Apr 29, 2020 | 14.06 | 14.34 | 13.97 | 14.32 | 88,239 | +0.39(+2.80%) |
Apr 28, 2020 | 14.11 | 14.11 | 13.84 | 13.93 | 246,136 | +0.60(+4.50%) |
Apr 27, 2020 | 12.92 | 13.43 | 12.92 | 13.33 | 163,025 | +0.79(+6.30%) |
Apr 24, 2020 | 12.86 | 12.86 | 12.34 | 12.54 | 101,400 | -0.13(-1.03%) |
Apr 23, 2020 | 12.38 | 12.99 | 12.38 | 12.67 | 154,371 | +0.19(+1.52%) |
Apr 22, 2020 | 12.46 | 12.55 | 12.45 | 12.48 | 228,978 | +0.02(+0.16%) |
Apr 21, 2020 | 12.42 | 12.59 | 12.40 | 12.46 | 138,450 | -0.58(-4.45%) |
Apr 20, 2020 | 13.20 | 13.25 | 13.00 | 13.04 | 455,249 | -0.24(-1.81%) |
Apr 17, 2020 | 13.50 | 13.50 | 13.12 | 13.28 | 710,400 | -0.21(-1.56%) |
Apr 16, 2020 | 13.56 | 13.86 | 13.19 | 13.49 | 637,433 | -0.07(-0.52%) |
Apr 15, 2020 | 13.79 | 13.79 | 13.35 | 13.56 | 565,048 | +0.21(+1.57%) |
Apr 14, 2020 | 13.28 | 13.65 | 13.26 | 13.35 | 245,504 | +0.26(+1.99%) |
Apr 13, 2020 | 13.12 | 13.12 | 12.80 | 13.09 | 222,691 | +0.09(+0.69%) |
Apr 09, 2020 | 12.05 | 13.55 | 12.05 | 13.00 | 57,900 | -12.35(-48.72%) |
Apr 08, 2020 | 24.10 | 25.78 | 24.10 | 25.35 | 128,943 | +0.28(+1.11%) |
Apr 07, 2020 | 25.04 | 26.00 | 25.04 | 25.07 | 127,772 | +1.01(+4.21%) |
Apr 06, 2020 | 22.76 | 24.08 | 22.76 | 24.06 | 93,494 | +0.94(+4.07%) |
Apr 03, 2020 | 24.42 | 24.42 | 22.95 | 23.12 | 77,100 | -1.28(-5.25%) |
Apr 02, 2020 | 23.30 | 24.55 | 23.20 | 24.40 | 112,296 | -0.05(-0.20%) |
Apr 01, 2020 | 24.99 | 24.99 | 24.31 | 24.45 | 54,562 | -1.89(-7.17%) |
Mar 31, 2020 | 27.00 | 27.00 | 24.52 | 26.34 | 375,202 | -0.60(-2.23%) |
Mar 30, 2020 | 25.85 | 27.06 | 25.85 | 26.94 | 101,279 | +0.42(+1.56%) |
Mar 27, 2020 | 27.23 | 27.23 | 25.80 | 26.52 | 83,300 | +0.30(+1.16%) |
Mar 26, 2020 | 24.56 | 26.61 | 24.16 | 26.22 | 84,112 | +1.72(+7.02%) |
Mar 25, 2020 | 23.50 | 25.25 | 23.50 | 24.50 | 61,437 | +0.52(+2.17%) |
Mar 24, 2020 | 21.74 | 24.74 | 21.74 | 23.98 | 83,465 | +0.98(+4.26%) |
Mar 23, 2020 | 22.03 | 24.18 | 22.03 | 23.00 | 113,057 | -0.02(-0.11%) |
Mar 20, 2020 | 21.55 | 24.02 | 21.40 | 23.02 | 99,200 | +0.00(+0.02%) |
Mar 19, 2020 | 23.41 | 24.11 | 22.00 | 23.02 | 105,919 | -2.64(-10.29%) |
Mar 18, 2020 | 24.04 | 26.09 | 24.04 | 25.66 | 105,310 | +0.41(+1.62%) |
Mar 17, 2020 | 23.97 | 25.85 | 23.97 | 25.25 | 111,450 | +1.67(+7.08%) |
Mar 16, 2020 | 23.24 | 24.98 | 23.24 | 23.58 | 111,842 | -2.27(-8.78%) |
Mar 13, 2020 | 26.87 | 26.88 | 25.21 | 25.85 | 177,700 | -0.69(-2.60%) |
Mar 12, 2020 | 27.30 | 28.00 | 25.74 | 26.54 | 128,535 | -3.95(-12.96%) |
Mar 11, 2020 | 29.92 | 30.49 | 29.75 | 30.49 | 54,456 | -0.53(-1.71%) |
Mar 10, 2020 | 30.40 | 31.02 | 29.69 | 31.02 | 124,560 | +1.68(+5.71%) |
Mar 09, 2020 | 29.50 | 30.05 | 28.76 | 29.34 | 59,643 | -1.06(-3.49%) |
Mar 06, 2020 | 29.96 | 30.91 | 29.96 | 30.41 | 49,000 | -0.01(-0.04%) |
Mar 05, 2020 | 30.03 | 30.66 | 30.03 | 30.42 | 105,702 | +0.06(+0.20%) |
Mar 04, 2020 | 29.93 | 30.59 | 29.91 | 30.36 | 79,765 | +0.87(+2.96%) |
Mar 03, 2020 | 29.32 | 30.30 | 29.27 | 29.49 | 159,131 | -0.77(-2.55%) |