Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.19 | 17.52 | 16.70 | 17.19 | 183,400 | -0.13(-0.75%) |
May 28, 2020 | 18.33 | 18.60 | 17.32 | 17.32 | 95,775 | -0.79(-4.36%) |
May 27, 2020 | 18.03 | 18.22 | 16.82 | 18.11 | 93,778 | +0.48(+2.72%) |
May 26, 2020 | 16.93 | 17.97 | 16.34 | 17.63 | 144,752 | +1.46(+9.03%) |
May 22, 2020 | 15.86 | 16.42 | 15.71 | 16.17 | 83,000 | +0.45(+2.86%) |
May 21, 2020 | 16.25 | 16.33 | 15.21 | 15.72 | 74,609 | -0.57(-3.50%) |
May 20, 2020 | 15.79 | 16.60 | 15.51 | 16.29 | 80,345 | +0.89(+5.78%) |
May 19, 2020 | 16.39 | 16.39 | 15.36 | 15.40 | 86,640 | -1.15(-6.95%) |
May 18, 2020 | 16.25 | 17.00 | 15.99 | 16.55 | 139,185 | +0.94(+6.02%) |
May 15, 2020 | 14.13 | 15.86 | 13.82 | 15.61 | 198,300 | +1.38(+9.70%) |
May 14, 2020 | 13.72 | 14.61 | 13.11 | 14.23 | 134,940 | +0.17(+1.21%) |
May 13, 2020 | 15.64 | 15.64 | 13.95 | 14.06 | 119,783 | -1.77(-11.18%) |
May 12, 2020 | 16.31 | 16.41 | 15.81 | 15.83 | 86,293 | -0.44(-2.70%) |
May 11, 2020 | 16.50 | 16.61 | 15.87 | 16.27 | 117,593 | -0.50(-2.98%) |
May 08, 2020 | 16.42 | 17.30 | 16.02 | 16.77 | 137,700 | +0.76(+4.75%) |
May 07, 2020 | 15.75 | 16.72 | 15.68 | 16.01 | 98,479 | +0.46(+2.96%) |
May 06, 2020 | 15.86 | 16.34 | 15.49 | 15.55 | 75,649 | -0.26(-1.64%) |
May 05, 2020 | 16.91 | 17.18 | 15.73 | 15.81 | 98,916 | -0.69(-4.18%) |
May 04, 2020 | 15.83 | 16.55 | 15.64 | 16.50 | 88,996 | +0.60(+3.77%) |
May 01, 2020 | 16.18 | 16.42 | 15.23 | 15.90 | 161,700 | -0.85(-5.07%) |
Apr 30, 2020 | 18.00 | 18.00 | 15.01 | 16.75 | 357,266 | -1.89(-10.14%) |
Apr 29, 2020 | 17.40 | 19.56 | 17.07 | 18.64 | 183,675 | +1.87(+11.15%) |
Apr 28, 2020 | 16.93 | 16.93 | 15.91 | 16.77 | 151,587 | +0.32(+1.95%) |
Apr 27, 2020 | 15.82 | 17.48 | 15.78 | 16.45 | 156,767 | +0.82(+5.25%) |
Apr 24, 2020 | 15.81 | 15.91 | 14.65 | 15.63 | 89,900 | -0.13(-0.82%) |
Apr 23, 2020 | 15.66 | 16.14 | 15.22 | 15.76 | 85,054 | +0.27(+1.74%) |
Apr 22, 2020 | 15.55 | 16.24 | 15.29 | 15.49 | 119,526 | +0.38(+2.51%) |
Apr 21, 2020 | 13.89 | 15.35 | 13.61 | 15.11 | 109,024 | +0.75(+5.22%) |
Apr 20, 2020 | 15.04 | 15.70 | 14.24 | 14.36 | 138,297 | -0.85(-5.59%) |
Apr 17, 2020 | 13.91 | 15.57 | 13.59 | 15.21 | 110,600 | +1.83(+13.68%) |
Apr 16, 2020 | 13.75 | 14.06 | 12.80 | 13.38 | 69,486 | -0.16(-1.18%) |
Apr 15, 2020 | 13.50 | 13.81 | 12.98 | 13.54 | 75,584 | -0.41(-2.94%) |
Apr 14, 2020 | 14.82 | 15.35 | 13.83 | 13.95 | 69,127 | -0.41(-2.86%) |
Apr 13, 2020 | 14.45 | 14.45 | 13.51 | 14.36 | 64,332 | -0.03(-0.21%) |
Apr 09, 2020 | 13.64 | 14.63 | 13.19 | 14.39 | 84,600 | +1.22(+9.26%) |
Apr 08, 2020 | 13.07 | 13.49 | 12.95 | 13.17 | 75,175 | +0.50(+3.95%) |
Apr 07, 2020 | 14.09 | 14.46 | 12.32 | 12.67 | 95,317 | -0.72(-5.38%) |
Apr 06, 2020 | 12.78 | 13.47 | 12.60 | 13.39 | 193,069 | +1.29(+10.66%) |
Apr 03, 2020 | 12.33 | 12.74 | 11.56 | 12.10 | 101,900 | -0.19(-1.55%) |
Apr 02, 2020 | 11.86 | 12.69 | 11.67 | 12.29 | 89,843 | +0.59(+5.04%) |
Apr 01, 2020 | 12.54 | 13.12 | 11.63 | 11.70 | 120,375 | -1.35(-10.34%) |
Mar 31, 2020 | 13.17 | 14.12 | 12.58 | 13.05 | 114,718 | +0.01(+0.08%) |
Mar 30, 2020 | 12.68 | 13.68 | 12.68 | 13.04 | 88,516 | +0.38(+3.00%) |
Mar 27, 2020 | 14.04 | 14.07 | 12.51 | 12.66 | 166,800 | -2.04(-13.88%) |
Mar 26, 2020 | 13.26 | 14.75 | 13.21 | 14.70 | 140,286 | +1.65(+12.64%) |
Mar 25, 2020 | 12.19 | 13.78 | 11.87 | 13.05 | 123,004 | +0.97(+8.03%) |
Mar 24, 2020 | 11.42 | 13.01 | 11.42 | 12.08 | 158,552 | +1.41(+13.21%) |
Mar 23, 2020 | 10.50 | 11.27 | 10.02 | 10.67 | 174,699 | -0.82(-7.14%) |
Mar 20, 2020 | 12.37 | 12.54 | 10.97 | 11.49 | 226,100 | -0.76(-6.20%) |
Mar 19, 2020 | 10.04 | 12.35 | 9.920 | 12.25 | 194,435 | +2.23(+22.26%) |
Mar 18, 2020 | 10.87 | 11.47 | 10.00 | 10.02 | 442,450 | -1.34(-11.80%) |
Mar 17, 2020 | 10.94 | 12.37 | 10.55 | 11.36 | 302,658 | +0.85(+8.09%) |
Mar 16, 2020 | 10.37 | 11.51 | 10.27 | 10.51 | 326,802 | -1.07(-9.24%) |
Mar 13, 2020 | 11.75 | 12.80 | 11.13 | 11.58 | 337,000 | +0.80(+7.42%) |
Mar 12, 2020 | 15.02 | 15.80 | 10.77 | 10.78 | 304,128 | -5.75(-34.79%) |
Mar 11, 2020 | 17.50 | 17.67 | 16.34 | 16.53 | 137,141 | -1.31(-7.34%) |
Mar 10, 2020 | 18.56 | 18.56 | 16.75 | 17.84 | 193,204 | +0.34(+1.94%) |
Mar 09, 2020 | 18.41 | 19.31 | 17.46 | 17.50 | 108,618 | -2.63(-13.07%) |
Mar 06, 2020 | 19.82 | 20.89 | 19.20 | 20.13 | 116,100 | -0.55(-2.66%) |
Mar 05, 2020 | 21.34 | 22.02 | 20.50 | 20.68 | 124,222 | -1.25(-5.70%) |
Mar 04, 2020 | 21.41 | 22.77 | 21.15 | 21.93 | 136,911 | +1.15(+5.53%) |
Mar 03, 2020 | 21.00 | 22.73 | 20.51 | 20.78 | 150,360 | -0.06(-0.29%) |