Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.03 | 15.14 | 14.45 | 14.90 | 310,800 | -0.20(-1.32%) |
May 28, 2020 | 15.30 | 15.65 | 15.00 | 15.10 | 139,874 | +0.02(+0.13%) |
May 27, 2020 | 15.09 | 15.42 | 14.59 | 15.08 | 211,414 | +0.14(+0.94%) |
May 26, 2020 | 14.80 | 16.12 | 14.61 | 14.94 | 260,540 | +0.28(+1.91%) |
May 22, 2020 | 14.91 | 14.91 | 14.39 | 14.66 | 144,900 | -0.02(-0.14%) |
May 21, 2020 | 14.84 | 14.90 | 14.47 | 14.68 | 100,648 | -0.17(-1.14%) |
May 20, 2020 | 14.35 | 14.99 | 14.15 | 14.85 | 217,428 | +0.70(+4.95%) |
May 19, 2020 | 14.66 | 15.17 | 14.12 | 14.15 | 206,814 | -0.63(-4.26%) |
May 18, 2020 | 15.38 | 15.56 | 14.72 | 14.78 | 221,135 | -0.07(-0.47%) |
May 15, 2020 | 14.50 | 14.88 | 14.30 | 14.85 | 240,900 | +0.33(+2.27%) |
May 14, 2020 | 15.27 | 15.50 | 14.50 | 14.52 | 177,491 | -0.93(-6.02%) |
May 13, 2020 | 16.63 | 16.86 | 15.21 | 15.45 | 197,906 | -1.20(-7.21%) |
May 12, 2020 | 16.48 | 17.83 | 16.28 | 16.65 | 244,296 | +0.17(+1.03%) |
May 11, 2020 | 15.41 | 16.58 | 15.40 | 16.48 | 216,931 | +1.00(+6.46%) |
May 08, 2020 | 16.00 | 16.16 | 15.35 | 15.48 | 149,900 | -0.46(-2.89%) |
May 07, 2020 | 15.55 | 16.30 | 15.22 | 15.94 | 216,826 | +0.70(+4.59%) |
May 06, 2020 | 16.63 | 16.81 | 15.17 | 15.24 | 280,053 | -1.33(-8.03%) |
May 05, 2020 | 16.49 | 17.02 | 16.12 | 16.57 | 175,539 | +0.45(+2.79%) |
May 04, 2020 | 14.94 | 16.16 | 14.78 | 16.12 | 224,382 | +0.99(+6.54%) |
May 01, 2020 | 16.65 | 16.84 | 14.38 | 15.13 | 355,100 | -1.93(-11.31%) |
Apr 30, 2020 | 17.65 | 18.00 | 17.00 | 17.06 | 141,917 | -0.79(-4.43%) |
Apr 29, 2020 | 17.84 | 18.14 | 17.35 | 17.85 | 198,629 | +0.43(+2.47%) |
Apr 28, 2020 | 18.11 | 18.22 | 17.40 | 17.42 | 148,595 | -0.53(-2.95%) |
Apr 27, 2020 | 18.41 | 18.57 | 17.68 | 17.95 | 132,896 | -0.05(-0.28%) |
Apr 24, 2020 | 17.93 | 18.22 | 17.54 | 18.00 | 163,100 | +0.15(+0.84%) |
Apr 23, 2020 | 17.12 | 18.49 | 17.12 | 17.85 | 256,366 | +0.85(+5.00%) |
Apr 22, 2020 | 17.10 | 17.32 | 16.77 | 17.00 | 236,273 | +0.28(+1.67%) |
Apr 21, 2020 | 17.13 | 17.13 | 16.26 | 16.72 | 126,009 | -0.23(-1.36%) |
Apr 20, 2020 | 16.23 | 17.43 | 16.23 | 16.95 | 167,459 | +0.41(+2.48%) |
Apr 17, 2020 | 16.35 | 16.56 | 15.96 | 16.54 | 185,800 | +0.73(+4.62%) |
Apr 16, 2020 | 15.81 | 16.06 | 15.40 | 15.81 | 111,823 | +0.15(+0.96%) |
Apr 15, 2020 | 16.09 | 16.34 | 15.52 | 15.66 | 122,204 | -0.88(-5.32%) |
Apr 14, 2020 | 16.30 | 16.74 | 16.28 | 16.54 | 175,917 | +0.40(+2.48%) |
Apr 13, 2020 | 16.20 | 16.23 | 15.54 | 16.14 | 161,638 | -0.10(-0.62%) |
Apr 09, 2020 | 16.15 | 16.80 | 15.75 | 16.24 | 171,800 | +0.53(+3.37%) |
Apr 08, 2020 | 15.06 | 16.00 | 14.88 | 15.71 | 178,269 | +0.84(+5.65%) |
Apr 07, 2020 | 16.25 | 16.47 | 14.77 | 14.87 | 269,793 | -0.88(-5.59%) |
Apr 06, 2020 | 15.00 | 15.91 | 14.75 | 15.75 | 285,976 | +1.20(+8.25%) |
Apr 03, 2020 | 14.43 | 14.93 | 14.21 | 14.55 | 186,500 | +0.08(+0.55%) |
Apr 02, 2020 | 13.54 | 14.74 | 13.11 | 14.47 | 229,923 | +0.85(+6.24%) |
Apr 01, 2020 | 13.78 | 14.06 | 13.29 | 13.62 | 228,101 | -0.68(-4.76%) |
Mar 31, 2020 | 14.67 | 14.97 | 14.06 | 14.30 | 195,767 | -0.40(-2.72%) |
Mar 30, 2020 | 13.28 | 14.75 | 13.22 | 14.70 | 245,663 | +1.39(+10.44%) |
Mar 27, 2020 | 14.10 | 14.40 | 13.31 | 13.31 | 280,800 | -1.13(-7.83%) |
Mar 26, 2020 | 13.14 | 14.44 | 12.77 | 14.44 | 320,290 | +1.39(+10.65%) |
Mar 25, 2020 | 13.38 | 14.17 | 12.61 | 13.05 | 233,377 | -0.37(-2.76%) |
Mar 24, 2020 | 12.70 | 13.47 | 12.50 | 13.42 | 246,832 | +1.37(+11.37%) |
Mar 23, 2020 | 11.73 | 12.48 | 11.38 | 12.05 | 273,047 | -0.29(-2.35%) |
Mar 20, 2020 | 13.04 | 13.49 | 11.76 | 12.34 | 399,900 | -0.42(-3.29%) |
Mar 19, 2020 | 11.53 | 13.25 | 11.53 | 12.76 | 373,360 | +1.26(+10.96%) |
Mar 18, 2020 | 10.75 | 12.56 | 10.75 | 11.50 | 396,072 | +0.12(+1.05%) |
Mar 17, 2020 | 11.56 | 12.38 | 10.70 | 11.38 | 396,383 | +0.23(+2.06%) |
Mar 16, 2020 | 8.000 | 13.24 | 8.000 | 11.15 | 488,264 | -1.52(-12.00%) |
Mar 13, 2020 | 12.45 | 12.72 | 10.73 | 12.67 | 391,700 | +0.74(+6.20%) |
Mar 12, 2020 | 12.24 | 13.09 | 11.51 | 11.93 | 387,585 | -1.51(-11.24%) |
Mar 11, 2020 | 14.00 | 14.64 | 13.12 | 13.44 | 326,466 | -1.17(-8.01%) |
Mar 10, 2020 | 14.74 | 14.74 | 13.58 | 14.61 | 318,763 | +0.48(+3.40%) |
Mar 09, 2020 | 15.91 | 15.91 | 13.94 | 14.13 | 378,496 | -2.59(-15.49%) |
Mar 06, 2020 | 16.93 | 17.56 | 16.45 | 16.72 | 195,400 | -0.63(-3.63%) |
Mar 05, 2020 | 16.94 | 17.80 | 16.84 | 17.35 | 175,120 | -0.08(-0.46%) |
Mar 04, 2020 | 16.95 | 17.49 | 16.79 | 17.43 | 326,031 | +0.93(+5.64%) |
Mar 03, 2020 | 16.96 | 17.48 | 16.32 | 16.50 | 237,309 | -0.44(-2.60%) |