Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.61 | 14.67 | 13.85 | 14.50 | 78,327 | -0.45(-3.02%) |
May 28, 2020 | 16.56 | 16.56 | 14.88 | 14.95 | 68,525 | -1.23(-7.60%) |
May 27, 2020 | 15.47 | 16.74 | 15.22 | 16.18 | 62,874 | +1.29(+8.64%) |
May 26, 2020 | 14.56 | 15.23 | 14.56 | 14.89 | 67,031 | +1.04(+7.51%) |
May 22, 2020 | 13.49 | 13.90 | 13.49 | 13.85 | 49,168 | +0.44(+3.30%) |
May 21, 2020 | 13.52 | 13.68 | 13.16 | 13.41 | 79,692 | -0.12(-0.91%) |
May 20, 2020 | 13.04 | 13.53 | 13.02 | 13.53 | 74,576 | +0.79(+6.17%) |
May 19, 2020 | 13.38 | 13.47 | 12.70 | 12.75 | 70,064 | -0.85(-6.27%) |
May 18, 2020 | 12.13 | 13.70 | 12.13 | 13.60 | 109,195 | +1.82(+15.45%) |
May 15, 2020 | 11.69 | 11.98 | 11.21 | 11.78 | 121,395 | -0.02(-0.21%) |
May 14, 2020 | 11.47 | 11.97 | 10.83 | 11.80 | 94,321 | +0.07(+0.63%) |
May 13, 2020 | 12.47 | 12.47 | 11.49 | 11.73 | 96,521 | -0.84(-6.71%) |
May 12, 2020 | 13.76 | 14.04 | 12.51 | 12.57 | 85,395 | -1.16(-8.42%) |
May 11, 2020 | 14.27 | 14.69 | 13.57 | 13.73 | 60,732 | -0.92(-6.27%) |
May 08, 2020 | 14.06 | 14.71 | 13.94 | 14.65 | 84,915 | +0.75(+5.37%) |
May 07, 2020 | 13.72 | 14.41 | 13.47 | 13.90 | 69,450 | +0.82(+6.27%) |
May 06, 2020 | 13.81 | 13.83 | 12.96 | 13.08 | 50,073 | -0.67(-4.89%) |
May 05, 2020 | 15.09 | 16.03 | 13.69 | 13.75 | 96,755 | -0.70(-4.87%) |
May 04, 2020 | 13.89 | 14.76 | 13.89 | 14.46 | 52,266 | +0.16(+1.15%) |
May 01, 2020 | 13.55 | 14.69 | 12.91 | 14.29 | 99,068 | -1.57(-9.87%) |
Apr 30, 2020 | 16.41 | 17.65 | 15.73 | 15.86 | 67,021 | -1.04(-6.16%) |
Apr 29, 2020 | 16.16 | 17.39 | 16.01 | 16.90 | 66,630 | +1.55(+10.09%) |
Apr 28, 2020 | 15.16 | 15.63 | 14.99 | 15.35 | 51,075 | +0.47(+3.14%) |
Apr 27, 2020 | 14.18 | 15.11 | 14.18 | 14.88 | 42,671 | +0.97(+6.95%) |
Apr 24, 2020 | 13.66 | 13.97 | 13.39 | 13.92 | 33,185 | +0.33(+2.41%) |
Apr 23, 2020 | 13.29 | 13.97 | 13.29 | 13.59 | 43,620 | +0.23(+1.72%) |
Apr 22, 2020 | 13.72 | 13.76 | 13.20 | 13.36 | 30,723 | +0.02(+0.12%) |
Apr 21, 2020 | 12.87 | 13.69 | 12.87 | 13.34 | 56,415 | -0.13(-0.97%) |
Apr 20, 2020 | 13.64 | 14.50 | 13.23 | 13.47 | 63,364 | -0.66(-4.64%) |
Apr 17, 2020 | 13.00 | 14.42 | 13.00 | 14.13 | 59,538 | +1.50(+11.88%) |
Apr 16, 2020 | 13.14 | 13.34 | 12.16 | 12.63 | 77,338 | -0.54(-4.11%) |
Apr 15, 2020 | 13.59 | 13.67 | 12.99 | 13.17 | 56,160 | -1.07(-7.48%) |
Apr 14, 2020 | 14.92 | 15.02 | 13.92 | 14.24 | 43,881 | -0.37(-2.53%) |
Apr 13, 2020 | 15.41 | 15.41 | 14.34 | 14.61 | 44,499 | -0.88(-5.66%) |
Apr 09, 2020 | 14.50 | 15.49 | 14.50 | 15.48 | 64,907 | +1.25(+8.75%) |
Apr 08, 2020 | 14.10 | 14.32 | 13.66 | 14.24 | 67,583 | +0.59(+4.32%) |
Apr 07, 2020 | 14.42 | 14.55 | 13.34 | 13.65 | 67,880 | -0.20(-1.42%) |
Apr 06, 2020 | 12.96 | 14.15 | 12.96 | 13.84 | 104,696 | +1.07(+8.41%) |
Apr 03, 2020 | 13.50 | 14.06 | 12.39 | 12.77 | 49,900 | -0.91(-6.65%) |
Apr 02, 2020 | 13.26 | 13.95 | 13.03 | 13.68 | 66,085 | +0.22(+1.64%) |
Apr 01, 2020 | 13.93 | 14.23 | 13.38 | 13.46 | 75,176 | -1.41(-9.48%) |
Mar 31, 2020 | 15.00 | 15.52 | 14.63 | 14.87 | 122,025 | -0.38(-2.47%) |
Mar 30, 2020 | 14.28 | 15.35 | 13.95 | 15.25 | 62,717 | +1.11(+7.83%) |
Mar 27, 2020 | 13.82 | 14.61 | 13.73 | 14.14 | 69,299 | -0.38(-2.60%) |
Mar 26, 2020 | 13.09 | 14.57 | 13.04 | 14.52 | 61,687 | +1.51(+11.59%) |
Mar 25, 2020 | 13.75 | 13.83 | 12.76 | 13.01 | 48,304 | -0.26(-1.98%) |
Mar 24, 2020 | 12.05 | 13.27 | 10.75 | 13.27 | 77,950 | +1.52(+12.98%) |
Mar 23, 2020 | 12.01 | 13.64 | 11.08 | 11.75 | 57,016 | -0.14(-1.17%) |
Mar 20, 2020 | 13.32 | 13.81 | 10.47 | 11.88 | 181,178 | -1.07(-8.29%) |
Mar 19, 2020 | 11.58 | 14.68 | 11.07 | 12.96 | 155,285 | +1.25(+10.71%) |
Mar 18, 2020 | 14.16 | 14.16 | 11.70 | 11.70 | 102,636 | -3.16(-21.28%) |
Mar 17, 2020 | 13.38 | 15.22 | 13.07 | 14.87 | 106,286 | +1.75(+13.37%) |
Mar 16, 2020 | 14.46 | 14.46 | 13.11 | 13.11 | 104,061 | -2.72(-17.19%) |
Mar 13, 2020 | 15.62 | 16.07 | 15.03 | 15.84 | 134,149 | +0.93(+6.23%) |
Mar 12, 2020 | 15.35 | 16.14 | 14.47 | 14.91 | 97,397 | -1.37(-8.44%) |
Mar 11, 2020 | 16.91 | 17.13 | 16.14 | 16.28 | 86,442 | -1.20(-6.89%) |
Mar 10, 2020 | 17.53 | 17.82 | 16.33 | 17.49 | 82,222 | +0.42(+2.46%) |
Mar 09, 2020 | 19.01 | 19.78 | 16.86 | 17.07 | 64,773 | -3.08(-15.28%) |
Mar 06, 2020 | 19.69 | 20.76 | 19.69 | 20.14 | 46,902 | -0.27(-1.31%) |
Mar 05, 2020 | 21.15 | 21.39 | 19.96 | 20.41 | 68,391 | -1.33(-6.13%) |
Mar 04, 2020 | 21.76 | 22.17 | 21.20 | 21.74 | 62,750 | +0.11(+0.52%) |
Mar 03, 2020 | 22.36 | 23.55 | 21.15 | 21.63 | 49,811 | -0.96(-4.26%) |