Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.28 | 16.28 | 15.29 | 15.46 | 40,256 | -0.87(-5.36%) |
May 28, 2020 | 17.75 | 17.78 | 16.07 | 16.33 | 72,852 | -1.00(-5.77%) |
May 27, 2020 | 15.76 | 17.73 | 15.61 | 17.33 | 97,840 | +2.32(+15.43%) |
May 26, 2020 | 14.41 | 15.31 | 14.09 | 15.02 | 38,719 | +1.27(+9.23%) |
May 22, 2020 | 13.99 | 14.04 | 13.50 | 13.75 | 32,663 | -0.07(-0.49%) |
May 21, 2020 | 13.79 | 14.12 | 13.66 | 13.81 | 26,029 | -0.01(-0.07%) |
May 20, 2020 | 13.72 | 14.19 | 13.55 | 13.82 | 32,665 | +0.52(+3.90%) |
May 19, 2020 | 13.93 | 14.04 | 13.11 | 13.30 | 31,126 | -0.79(-5.59%) |
May 18, 2020 | 13.45 | 14.18 | 13.12 | 14.09 | 58,041 | +1.43(+11.31%) |
May 15, 2020 | 12.28 | 12.85 | 12.01 | 12.66 | 29,542 | +0.44(+3.62%) |
May 14, 2020 | 11.87 | 12.48 | 10.99 | 12.22 | 75,214 | -0.06(-0.47%) |
May 13, 2020 | 12.57 | 12.88 | 11.96 | 12.28 | 44,848 | -0.49(-3.84%) |
May 12, 2020 | 14.05 | 14.05 | 12.37 | 12.77 | 40,079 | -1.10(-7.91%) |
May 11, 2020 | 14.25 | 14.32 | 13.57 | 13.86 | 41,184 | -0.62(-4.25%) |
May 08, 2020 | 14.36 | 14.77 | 14.23 | 14.48 | 49,722 | +0.60(+4.29%) |
May 07, 2020 | 13.50 | 14.07 | 13.49 | 13.88 | 34,950 | +0.76(+5.79%) |
May 06, 2020 | 14.04 | 14.04 | 13.12 | 13.12 | 33,172 | -0.72(-5.21%) |
May 05, 2020 | 15.28 | 15.65 | 13.71 | 13.84 | 28,392 | -0.97(-6.55%) |
May 04, 2020 | 14.56 | 15.16 | 13.86 | 14.81 | 34,553 | -0.08(-0.52%) |
May 01, 2020 | 14.60 | 14.92 | 14.01 | 14.89 | 68,551 | -0.20(-1.34%) |
Apr 30, 2020 | 15.54 | 15.60 | 14.75 | 15.09 | 42,247 | -1.13(-6.99%) |
Apr 29, 2020 | 15.33 | 16.33 | 15.15 | 16.23 | 87,642 | +1.62(+11.13%) |
Apr 28, 2020 | 15.85 | 15.87 | 13.93 | 14.60 | 54,575 | -0.65(-4.28%) |
Apr 27, 2020 | 13.98 | 15.79 | 13.79 | 15.26 | 55,358 | +1.54(+11.21%) |
Apr 24, 2020 | 12.79 | 13.72 | 12.37 | 13.72 | 133,461 | +0.99(+7.78%) |
Apr 23, 2020 | 13.42 | 13.64 | 12.32 | 12.73 | 87,569 | -0.15(-1.19%) |
Apr 22, 2020 | 13.55 | 13.55 | 12.37 | 12.88 | 98,171 | -0.24(-1.83%) |
Apr 21, 2020 | 13.13 | 13.39 | 12.91 | 13.12 | 28,847 | -0.59(-4.28%) |
Apr 20, 2020 | 13.50 | 13.91 | 13.24 | 13.71 | 28,304 | -0.29(-2.06%) |
Apr 17, 2020 | 14.24 | 14.49 | 13.50 | 14.00 | 43,481 | +0.52(+3.85%) |
Apr 16, 2020 | 14.60 | 15.58 | 13.04 | 13.48 | 49,707 | -1.26(-8.55%) |
Apr 15, 2020 | 16.28 | 16.28 | 14.62 | 14.74 | 31,399 | -1.80(-10.87%) |
Apr 14, 2020 | 18.09 | 18.09 | 16.24 | 16.53 | 44,937 | -1.33(-7.43%) |
Apr 13, 2020 | 17.65 | 18.03 | 16.31 | 17.86 | 62,325 | +0.18(+1.03%) |
Apr 09, 2020 | 15.72 | 18.54 | 15.04 | 17.68 | 70,631 | +2.43(+15.95%) |
Apr 08, 2020 | 15.38 | 15.38 | 14.54 | 15.25 | 48,241 | +0.18(+1.21%) |
Apr 07, 2020 | 15.42 | 15.96 | 14.59 | 15.06 | 35,071 | +0.28(+1.89%) |
Apr 06, 2020 | 13.68 | 14.92 | 13.68 | 14.79 | 51,718 | +1.41(+10.57%) |
Apr 03, 2020 | 14.47 | 14.90 | 12.92 | 13.37 | 49,306 | -1.36(-9.20%) |
Apr 02, 2020 | 13.78 | 15.15 | 13.56 | 14.73 | 35,623 | +0.88(+6.39%) |
Apr 01, 2020 | 15.10 | 15.13 | 13.62 | 13.84 | 33,577 | -1.94(-12.30%) |
Mar 31, 2020 | 16.15 | 16.40 | 15.38 | 15.79 | 84,255 | -0.51(-3.13%) |
Mar 30, 2020 | 15.50 | 16.29 | 15.29 | 16.29 | 30,314 | +0.94(+6.14%) |
Mar 27, 2020 | 15.29 | 15.79 | 14.66 | 15.35 | 34,143 | -0.67(-4.18%) |
Mar 26, 2020 | 14.02 | 16.23 | 14.02 | 16.02 | 48,829 | +2.44(+17.98%) |
Mar 25, 2020 | 13.38 | 13.95 | 12.62 | 13.58 | 104,083 | +0.33(+2.46%) |
Mar 24, 2020 | 12.73 | 13.44 | 12.30 | 13.26 | 65,193 | +1.23(+10.19%) |
Mar 23, 2020 | 12.27 | 12.40 | 10.03 | 12.03 | 39,656 | -0.61(-4.85%) |
Mar 20, 2020 | 14.08 | 14.79 | 12.35 | 12.64 | 90,631 | -1.70(-11.88%) |
Mar 19, 2020 | 11.74 | 15.07 | 11.74 | 14.35 | 114,240 | +2.51(+21.20%) |
Mar 18, 2020 | 14.60 | 14.60 | 11.62 | 11.84 | 61,818 | -2.84(-19.37%) |
Mar 17, 2020 | 14.84 | 15.78 | 13.91 | 14.68 | 92,048 | -0.16(-1.10%) |
Mar 16, 2020 | 15.26 | 15.84 | 14.17 | 14.84 | 31,063 | -2.11(-12.43%) |
Mar 13, 2020 | 16.59 | 17.47 | 15.25 | 16.95 | 33,099 | +1.46(+9.39%) |
Mar 12, 2020 | 17.24 | 17.24 | 14.86 | 15.50 | 36,840 | -2.45(-13.66%) |
Mar 11, 2020 | 19.18 | 19.18 | 17.43 | 17.95 | 46,005 | -1.93(-9.69%) |
Mar 10, 2020 | 18.95 | 19.99 | 17.58 | 19.87 | 46,362 | +1.69(+9.27%) |
Mar 09, 2020 | 20.07 | 20.07 | 17.99 | 18.19 | 32,519 | -3.35(-15.56%) |
Mar 06, 2020 | 21.62 | 22.31 | 21.13 | 21.54 | 29,549 | -0.97(-4.30%) |
Mar 05, 2020 | 23.14 | 23.14 | 21.99 | 22.51 | 51,728 | -1.27(-5.36%) |
Mar 04, 2020 | 23.27 | 23.78 | 22.69 | 23.78 | 37,099 | +0.62(+2.69%) |
Mar 03, 2020 | 23.51 | 23.65 | 22.79 | 23.16 | 43,883 | -0.64(-2.70%) |