Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.12 | 17.21 | 16.51 | 16.68 | 111,700 | -0.21(-1.24%) |
May 28, 2020 | 16.91 | 17.62 | 16.76 | 16.89 | 159,401 | -0.01(-0.06%) |
May 27, 2020 | 17.27 | 17.30 | 16.50 | 16.90 | 197,767 | -0.42(-2.42%) |
May 26, 2020 | 19.96 | 19.96 | 17.17 | 17.32 | 195,959 | -0.88(-4.84%) |
May 22, 2020 | 17.80 | 18.70 | 17.80 | 18.20 | 311,800 | +0.50(+2.82%) |
May 21, 2020 | 16.81 | 18.20 | 16.81 | 17.70 | 261,825 | +1.00(+5.99%) |
May 20, 2020 | 16.74 | 17.34 | 16.28 | 16.70 | 313,660 | +0.24(+1.46%) |
May 19, 2020 | 16.07 | 17.22 | 16.07 | 16.46 | 368,923 | +0.88(+5.65%) |
May 18, 2020 | 15.27 | 16.24 | 15.18 | 15.58 | 106,250 | +0.71(+4.77%) |
May 15, 2020 | 14.87 | 15.81 | 14.59 | 14.87 | 122,600 | +0.12(+0.81%) |
May 14, 2020 | 15.93 | 16.35 | 14.44 | 14.75 | 85,291 | -1.67(-10.17%) |
May 13, 2020 | 17.57 | 18.14 | 15.48 | 16.42 | 91,994 | -1.14(-6.49%) |
May 12, 2020 | 17.10 | 18.60 | 17.10 | 17.56 | 111,638 | +0.57(+3.35%) |
May 11, 2020 | 16.00 | 17.18 | 16.00 | 16.99 | 190,924 | +1.08(+6.79%) |
May 08, 2020 | 16.00 | 16.11 | 15.89 | 15.91 | 54,900 | +0.02(+0.13%) |
May 07, 2020 | 16.00 | 16.24 | 15.64 | 15.89 | 109,331 | -0.11(-0.69%) |
May 06, 2020 | 15.72 | 16.01 | 15.36 | 16.00 | 202,071 | +0.37(+2.37%) |
May 05, 2020 | 15.28 | 15.90 | 15.12 | 15.63 | 146,027 | +0.62(+4.13%) |
May 04, 2020 | 14.67 | 15.07 | 13.88 | 15.01 | 59,716 | +0.24(+1.62%) |
May 01, 2020 | 13.79 | 14.82 | 13.79 | 14.77 | 78,600 | +0.32(+2.21%) |
Apr 30, 2020 | 15.23 | 15.26 | 13.84 | 14.45 | 81,868 | -0.87(-5.68%) |
Apr 29, 2020 | 15.84 | 15.90 | 15.32 | 15.32 | 74,711 | -0.08(-0.52%) |
Apr 28, 2020 | 16.00 | 16.00 | 15.35 | 15.40 | 56,772 | -0.48(-3.02%) |
Apr 27, 2020 | 15.77 | 16.00 | 15.33 | 15.88 | 129,867 | +0.88(+5.87%) |
Apr 24, 2020 | 14.39 | 15.22 | 14.32 | 15.00 | 63,200 | +0.81(+5.71%) |
Apr 23, 2020 | 14.22 | 15.03 | 13.94 | 14.19 | 190,179 | +0.13(+0.92%) |
Apr 22, 2020 | 14.49 | 14.64 | 13.80 | 14.06 | 84,521 | -0.25(-1.75%) |
Apr 21, 2020 | 14.09 | 14.50 | 13.89 | 14.31 | 64,207 | +0.05(+0.35%) |
Apr 20, 2020 | 13.92 | 15.09 | 13.90 | 14.26 | 68,769 | -0.02(-0.14%) |
Apr 17, 2020 | 14.21 | 14.30 | 13.75 | 14.28 | 53,200 | +0.55(+4.01%) |
Apr 16, 2020 | 13.34 | 13.78 | 13.06 | 13.73 | 69,031 | +0.43(+3.23%) |
Apr 15, 2020 | 13.49 | 14.39 | 12.92 | 13.30 | 70,015 | -0.50(-3.62%) |
Apr 14, 2020 | 13.36 | 13.94 | 13.36 | 13.80 | 63,411 | +0.62(+4.70%) |
Apr 13, 2020 | 14.75 | 15.16 | 13.00 | 13.18 | 130,618 | -0.79(-5.65%) |
Apr 09, 2020 | 14.98 | 15.10 | 13.85 | 13.97 | 98,800 | +0.24(+1.75%) |
Apr 08, 2020 | 12.36 | 13.85 | 12.25 | 13.73 | 67,847 | +1.37(+11.08%) |
Apr 07, 2020 | 12.81 | 13.18 | 12.14 | 12.36 | 144,318 | -0.31(-2.45%) |
Apr 06, 2020 | 12.68 | 13.84 | 12.30 | 12.67 | 144,729 | +0.32(+2.59%) |
Apr 03, 2020 | 12.06 | 12.60 | 11.91 | 12.35 | 89,900 | +0.24(+1.98%) |
Apr 02, 2020 | 11.57 | 12.32 | 11.50 | 12.11 | 48,603 | +0.55(+4.76%) |
Apr 01, 2020 | 11.96 | 12.35 | 11.56 | 11.56 | 74,382 | -0.63(-5.17%) |
Mar 31, 2020 | 11.70 | 12.48 | 11.62 | 12.19 | 137,112 | +0.48(+4.10%) |
Mar 30, 2020 | 11.93 | 12.47 | 11.27 | 11.71 | 222,895 | -0.01(-0.09%) |
Mar 27, 2020 | 11.90 | 12.28 | 11.20 | 11.72 | 244,100 | -0.28(-2.33%) |
Mar 26, 2020 | 12.10 | 12.33 | 11.75 | 12.00 | 167,418 | +0.26(+2.21%) |
Mar 25, 2020 | 12.41 | 13.10 | 11.22 | 11.74 | 183,604 | -0.52(-4.24%) |
Mar 24, 2020 | 12.42 | 12.96 | 12.03 | 12.26 | 198,964 | +0.39(+3.29%) |
Mar 23, 2020 | 12.65 | 13.34 | 11.70 | 11.87 | 134,240 | -0.43(-3.50%) |
Mar 20, 2020 | 12.84 | 13.42 | 12.02 | 12.30 | 1,162,600 | -0.05(-0.40%) |
Mar 19, 2020 | 11.01 | 12.93 | 11.01 | 12.35 | 189,058 | +1.60(+14.88%) |
Mar 18, 2020 | 11.15 | 12.40 | 10.51 | 10.75 | 281,193 | -0.39(-3.50%) |
Mar 17, 2020 | 11.10 | 12.16 | 11.00 | 11.14 | 234,877 | -0.05(-0.45%) |
Mar 16, 2020 | 14.00 | 14.00 | 11.10 | 11.19 | 150,760 | -3.12(-21.80%) |
Mar 13, 2020 | 12.31 | 14.80 | 11.00 | 14.31 | 362,300 | +3.12(+27.88%) |
Mar 12, 2020 | 11.70 | 12.29 | 9.020 | 11.19 | 198,083 | -1.35(-10.77%) |
Mar 11, 2020 | 13.63 | 13.91 | 12.25 | 12.54 | 103,553 | -1.25(-9.06%) |
Mar 10, 2020 | 15.23 | 15.34 | 12.62 | 13.79 | 141,880 | -0.97(-6.57%) |
Mar 09, 2020 | 14.72 | 15.34 | 14.40 | 14.76 | 98,337 | -1.09(-6.88%) |
Mar 06, 2020 | 16.04 | 16.14 | 15.51 | 15.85 | 102,800 | -0.38(-2.34%) |
Mar 05, 2020 | 16.72 | 16.84 | 15.93 | 16.23 | 90,767 | -0.32(-1.93%) |
Mar 04, 2020 | 16.18 | 17.21 | 15.60 | 16.55 | 154,018 | +0.85(+5.41%) |
Mar 03, 2020 | 14.75 | 15.91 | 14.29 | 15.70 | 181,630 | +1.03(+7.02%) |