Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.76 | 16.14 | 15.56 | 16.02 | 242,140 | +0.04(+0.24%) |
May 28, 2020 | 15.86 | 16.59 | 15.62 | 15.98 | 324,804 | +0.47(+3.03%) |
May 27, 2020 | 15.22 | 15.93 | 15.22 | 15.51 | 739,822 | +0.19(+1.25%) |
May 26, 2020 | 14.22 | 15.40 | 14.22 | 15.32 | 371,755 | +0.92(+6.40%) |
May 22, 2020 | 14.47 | 14.47 | 14.11 | 14.40 | 233,075 | +0.06(+0.40%) |
May 21, 2020 | 14.25 | 14.52 | 14.12 | 14.34 | 138,116 | +0.02(+0.13%) |
May 20, 2020 | 14.07 | 14.63 | 14.04 | 14.32 | 230,413 | +0.56(+4.04%) |
May 19, 2020 | 14.09 | 14.55 | 13.73 | 13.76 | 341,369 | -0.36(-2.52%) |
May 18, 2020 | 13.41 | 14.17 | 13.41 | 14.12 | 301,106 | +1.22(+9.45%) |
May 15, 2020 | 12.82 | 13.03 | 12.54 | 12.90 | 229,845 | +0.10(+0.75%) |
May 14, 2020 | 12.94 | 12.94 | 12.24 | 12.80 | 248,920 | -0.34(-2.56%) |
May 13, 2020 | 13.30 | 13.42 | 12.97 | 13.14 | 254,360 | -0.32(-2.39%) |
May 12, 2020 | 13.89 | 13.97 | 13.41 | 13.46 | 249,921 | -0.46(-3.28%) |
May 11, 2020 | 13.99 | 14.01 | 13.42 | 13.92 | 196,784 | -0.30(-2.09%) |
May 08, 2020 | 14.17 | 14.33 | 13.85 | 14.21 | 167,018 | +0.45(+3.28%) |
May 07, 2020 | 13.69 | 14.14 | 13.57 | 13.76 | 312,700 | +0.41(+3.09%) |
May 06, 2020 | 13.28 | 13.63 | 12.97 | 13.35 | 254,429 | -0.03(-0.22%) |
May 05, 2020 | 14.06 | 14.39 | 13.06 | 13.38 | 473,473 | -0.67(-4.78%) |
May 04, 2020 | 14.35 | 14.35 | 13.37 | 14.05 | 200,734 | -0.36(-2.53%) |
May 01, 2020 | 15.02 | 15.02 | 14.12 | 14.42 | 239,014 | -0.57(-3.78%) |
Apr 30, 2020 | 15.07 | 15.32 | 14.53 | 14.98 | 240,673 | -0.69(-4.41%) |
Apr 29, 2020 | 14.91 | 16.20 | 14.91 | 15.67 | 310,199 | +1.26(+8.72%) |
Apr 28, 2020 | 14.38 | 14.60 | 13.77 | 14.42 | 153,290 | +0.88(+6.52%) |
Apr 27, 2020 | 13.19 | 13.72 | 12.98 | 13.53 | 143,646 | +0.40(+3.07%) |
Apr 24, 2020 | 13.18 | 13.32 | 12.96 | 13.13 | 93,563 | -0.09(-0.65%) |
Apr 23, 2020 | 13.07 | 13.44 | 12.97 | 13.22 | 186,050 | +0.05(+0.36%) |
Apr 22, 2020 | 13.33 | 13.51 | 12.89 | 13.17 | 176,328 | +0.13(+1.03%) |
Apr 21, 2020 | 13.10 | 13.44 | 12.79 | 13.03 | 192,020 | -0.58(-4.23%) |
Apr 20, 2020 | 13.88 | 14.06 | 13.54 | 13.61 | 186,627 | -0.55(-3.86%) |
Apr 17, 2020 | 14.08 | 14.50 | 13.97 | 14.16 | 501,888 | +0.47(+3.44%) |
Apr 16, 2020 | 14.34 | 14.44 | 13.44 | 13.69 | 247,346 | -0.72(-5.00%) |
Apr 15, 2020 | 15.50 | 15.60 | 14.25 | 14.41 | 148,659 | -1.50(-9.41%) |
Apr 14, 2020 | 16.10 | 16.36 | 15.40 | 15.90 | 143,234 | +0.32(+2.03%) |
Apr 13, 2020 | 16.09 | 16.10 | 15.38 | 15.59 | 156,953 | -0.64(-3.96%) |
Apr 09, 2020 | 15.95 | 16.38 | 15.49 | 16.23 | 172,019 | +0.74(+4.77%) |
Apr 08, 2020 | 15.17 | 15.63 | 14.51 | 15.49 | 244,172 | +0.61(+4.13%) |
Apr 07, 2020 | 16.09 | 16.43 | 14.61 | 14.88 | 237,801 | -0.74(-4.73%) |
Apr 06, 2020 | 15.42 | 15.88 | 15.17 | 15.62 | 413,095 | +0.78(+5.24%) |
Apr 03, 2020 | 15.02 | 15.21 | 14.32 | 14.84 | 270,792 | -0.31(-2.03%) |
Apr 02, 2020 | 14.82 | 15.53 | 14.08 | 15.15 | 268,850 | +0.29(+1.94%) |
Apr 01, 2020 | 14.55 | 14.91 | 14.09 | 14.86 | 348,813 | -0.40(-2.64%) |
Mar 31, 2020 | 14.46 | 15.30 | 13.94 | 15.26 | 471,936 | +0.92(+6.43%) |
Mar 30, 2020 | 13.64 | 14.59 | 13.24 | 14.34 | 223,758 | +0.83(+6.11%) |
Mar 27, 2020 | 14.02 | 14.55 | 13.43 | 13.51 | 331,693 | -1.07(-7.34%) |
Mar 26, 2020 | 12.67 | 14.59 | 12.65 | 14.58 | 284,430 | +1.83(+14.31%) |
Mar 25, 2020 | 12.84 | 13.00 | 12.16 | 12.76 | 237,091 | -0.05(-0.37%) |
Mar 24, 2020 | 12.67 | 13.17 | 12.34 | 12.81 | 287,988 | +0.83(+6.94%) |
Mar 23, 2020 | 11.97 | 13.42 | 11.74 | 11.97 | 329,841 | +0.09(+0.72%) |
Mar 20, 2020 | 10.81 | 12.51 | 10.50 | 11.89 | 454,953 | +1.03(+9.51%) |
Mar 19, 2020 | 9.748 | 11.26 | 9.366 | 10.86 | 354,703 | +1.20(+12.48%) |
Mar 18, 2020 | 11.97 | 12.22 | 9.165 | 9.653 | 348,503 | -3.18(-24.80%) |
Mar 17, 2020 | 11.32 | 12.91 | 10.52 | 12.84 | 521,914 | +1.75(+15.78%) |
Mar 16, 2020 | 10.01 | 11.27 | 9.643 | 11.09 | 457,917 | -0.08(-0.68%) |
Mar 13, 2020 | 10.17 | 11.20 | 9.270 | 11.16 | 911,476 | +1.68(+17.74%) |
Mar 12, 2020 | 13.57 | 13.86 | 9.003 | 9.481 | 592,614 | -5.11(-35.04%) |
Mar 11, 2020 | 15.77 | 15.77 | 14.32 | 14.59 | 341,123 | -1.56(-9.64%) |
Mar 10, 2020 | 17.56 | 17.77 | 16.06 | 16.15 | 662,395 | -1.25(-7.19%) |
Mar 09, 2020 | 18.21 | 18.47 | 16.73 | 17.40 | 490,833 | -2.03(-10.43%) |
Mar 06, 2020 | 18.54 | 19.52 | 18.54 | 19.43 | 159,045 | +0.20(+1.04%) |
Mar 05, 2020 | 18.66 | 19.27 | 18.66 | 19.23 | 214,449 | -0.04(-0.20%) |
Mar 04, 2020 | 19.33 | 19.58 | 19.11 | 19.27 | 227,805 | +0.23(+1.20%) |
Mar 03, 2020 | 18.85 | 19.59 | 18.70 | 19.04 | 200,016 | +0.15(+0.81%) |