Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.41 | 14.82 | 14.26 | 14.53 | 77,984 | -0.12(-0.81%) |
May 28, 2020 | 15.29 | 15.49 | 14.59 | 14.64 | 63,119 | -0.34(-2.30%) |
May 27, 2020 | 15.06 | 15.26 | 14.54 | 14.99 | 105,078 | +0.33(+2.28%) |
May 26, 2020 | 14.36 | 15.29 | 14.16 | 14.65 | 66,605 | +0.97(+7.12%) |
May 22, 2020 | 13.66 | 13.81 | 13.39 | 13.68 | 34,874 | +0.12(+0.87%) |
May 21, 2020 | 13.24 | 14.18 | 13.24 | 13.56 | 47,648 | +0.26(+1.92%) |
May 20, 2020 | 12.47 | 13.71 | 12.47 | 13.31 | 46,783 | +0.95(+7.72%) |
May 19, 2020 | 12.29 | 13.13 | 12.25 | 12.35 | 100,789 | +0.09(+0.72%) |
May 18, 2020 | 11.80 | 12.58 | 11.80 | 12.26 | 117,361 | +0.83(+7.22%) |
May 15, 2020 | 11.53 | 11.59 | 11.31 | 11.44 | 52,769 | -0.07(-0.60%) |
May 14, 2020 | 11.17 | 11.57 | 10.68 | 11.51 | 134,878 | +0.01(+0.09%) |
May 13, 2020 | 11.78 | 12.04 | 11.19 | 11.50 | 111,039 | -0.42(-3.55%) |
May 12, 2020 | 12.82 | 12.82 | 11.87 | 11.92 | 81,688 | -0.66(-5.24%) |
May 11, 2020 | 13.04 | 13.38 | 12.42 | 12.58 | 47,134 | -0.79(-5.89%) |
May 08, 2020 | 13.00 | 13.44 | 12.38 | 13.37 | 36,094 | +0.62(+4.86%) |
May 07, 2020 | 12.11 | 12.97 | 11.83 | 12.75 | 84,835 | +1.04(+8.91%) |
May 06, 2020 | 11.31 | 12.04 | 11.31 | 11.70 | 86,756 | +0.35(+3.12%) |
May 05, 2020 | 11.84 | 12.78 | 11.25 | 11.35 | 98,933 | -0.57(-4.79%) |
May 04, 2020 | 11.40 | 12.00 | 10.86 | 11.92 | 53,921 | +0.46(+4.03%) |
May 01, 2020 | 11.73 | 11.86 | 11.21 | 11.46 | 77,882 | -0.69(-5.67%) |
Apr 30, 2020 | 13.11 | 13.11 | 11.92 | 12.15 | 71,489 | -1.40(-10.31%) |
Apr 29, 2020 | 12.97 | 14.08 | 12.59 | 13.54 | 110,901 | +1.15(+9.29%) |
Apr 28, 2020 | 13.07 | 13.37 | 12.15 | 12.39 | 65,797 | -0.29(-2.33%) |
Apr 27, 2020 | 12.64 | 13.02 | 12.04 | 12.69 | 121,698 | +0.12(+0.94%) |
Apr 24, 2020 | 12.78 | 12.78 | 12.20 | 12.57 | 74,934 | -0.21(-1.62%) |
Apr 23, 2020 | 12.88 | 13.58 | 12.73 | 12.78 | 72,760 | -0.18(-1.37%) |
Apr 22, 2020 | 12.88 | 13.19 | 12.58 | 12.95 | 120,214 | +0.33(+2.65%) |
Apr 21, 2020 | 12.63 | 13.36 | 12.52 | 12.62 | 26,749 | -0.58(-4.40%) |
Apr 20, 2020 | 14.38 | 14.38 | 12.87 | 13.20 | 57,929 | -1.13(-7.89%) |
Apr 17, 2020 | 13.77 | 14.51 | 13.77 | 14.33 | 35,789 | +0.90(+6.74%) |
Apr 16, 2020 | 13.66 | 13.78 | 13.10 | 13.43 | 72,931 | -0.60(-4.28%) |
Apr 15, 2020 | 14.09 | 14.54 | 13.28 | 14.03 | 83,917 | -0.75(-5.06%) |
Apr 14, 2020 | 15.53 | 16.03 | 14.74 | 14.77 | 106,124 | -0.31(-2.09%) |
Apr 13, 2020 | 16.02 | 16.11 | 14.95 | 15.09 | 78,376 | -0.94(-5.89%) |
Apr 09, 2020 | 14.94 | 16.45 | 14.38 | 16.03 | 105,945 | +1.61(+11.19%) |
Apr 08, 2020 | 14.22 | 14.64 | 14.06 | 14.42 | 41,090 | +0.29(+2.09%) |
Apr 07, 2020 | 14.44 | 15.00 | 13.92 | 14.12 | 56,413 | +0.28(+1.99%) |
Apr 06, 2020 | 12.53 | 14.00 | 12.53 | 13.85 | 63,304 | +1.86(+15.50%) |
Apr 03, 2020 | 13.04 | 13.28 | 11.71 | 11.99 | 77,171 | -1.13(-8.62%) |
Apr 02, 2020 | 12.68 | 13.32 | 12.56 | 13.12 | 106,377 | +0.57(+4.55%) |
Apr 01, 2020 | 13.57 | 14.61 | 12.54 | 12.55 | 74,942 | -1.86(-12.90%) |
Mar 31, 2020 | 14.69 | 14.93 | 13.78 | 14.41 | 82,878 | -0.34(-2.33%) |
Mar 30, 2020 | 15.28 | 15.30 | 14.18 | 14.75 | 58,729 | -0.45(-2.98%) |
Mar 27, 2020 | 16.10 | 16.10 | 14.95 | 15.21 | 87,135 | -1.61(-9.59%) |
Mar 26, 2020 | 16.32 | 17.29 | 16.18 | 16.82 | 78,918 | +0.93(+5.88%) |
Mar 25, 2020 | 15.27 | 16.97 | 13.98 | 15.88 | 99,169 | +0.87(+5.76%) |
Mar 24, 2020 | 13.34 | 15.17 | 13.34 | 15.02 | 94,902 | +2.14(+16.65%) |
Mar 23, 2020 | 16.59 | 16.59 | 12.35 | 12.87 | 182,562 | -2.99(-18.85%) |
Mar 20, 2020 | 16.18 | 16.95 | 13.78 | 15.86 | 349,964 | +0.08(+0.50%) |
Mar 19, 2020 | 13.13 | 16.16 | 11.75 | 15.79 | 162,002 | +2.57(+19.42%) |
Mar 18, 2020 | 16.72 | 16.83 | 12.63 | 13.22 | 100,852 | -4.47(-25.25%) |
Mar 17, 2020 | 15.95 | 17.94 | 14.94 | 17.68 | 105,097 | +1.72(+10.78%) |
Mar 16, 2020 | 17.20 | 18.53 | 15.25 | 15.96 | 82,293 | -2.88(-15.29%) |
Mar 13, 2020 | 18.48 | 18.86 | 16.92 | 18.84 | 124,958 | +1.12(+6.33%) |
Mar 12, 2020 | 19.47 | 20.65 | 17.70 | 17.72 | 184,991 | -2.69(-13.16%) |
Mar 11, 2020 | 21.68 | 22.06 | 20.16 | 20.41 | 101,615 | -1.67(-7.57%) |
Mar 10, 2020 | 21.64 | 22.16 | 21.16 | 22.08 | 101,274 | +0.86(+4.03%) |
Mar 09, 2020 | 20.97 | 21.99 | 20.88 | 21.22 | 115,430 | -0.92(-4.17%) |
Mar 06, 2020 | 22.65 | 23.71 | 21.82 | 22.15 | 218,092 | -1.03(-4.45%) |
Mar 05, 2020 | 22.45 | 23.28 | 22.41 | 23.18 | 82,302 | +0.33(+1.46%) |
Mar 04, 2020 | 23.06 | 23.11 | 22.52 | 22.85 | 103,000 | +0.17(+0.74%) |
Mar 03, 2020 | 23.17 | 23.51 | 22.46 | 22.68 | 77,781 | -0.76(-3.23%) |