Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.79 | 14.79 | 14.11 | 14.36 | 268,423 | -0.74(-4.89%) |
May 28, 2020 | 15.35 | 16.29 | 14.90 | 15.10 | 425,395 | +0.01(+0.06%) |
May 27, 2020 | 14.74 | 15.17 | 14.17 | 15.09 | 199,381 | +0.85(+5.99%) |
May 26, 2020 | 13.67 | 14.44 | 13.67 | 14.24 | 256,663 | +1.11(+8.47%) |
May 22, 2020 | 13.72 | 13.72 | 12.99 | 13.13 | 103,528 | -0.49(-3.59%) |
May 21, 2020 | 13.61 | 14.12 | 13.52 | 13.62 | 167,147 | -0.01(-0.07%) |
May 20, 2020 | 13.50 | 13.88 | 13.48 | 13.63 | 189,952 | +0.44(+3.34%) |
May 19, 2020 | 13.47 | 13.86 | 13.17 | 13.18 | 242,334 | -0.34(-2.48%) |
May 18, 2020 | 11.93 | 13.58 | 11.92 | 13.52 | 439,792 | +2.18(+19.17%) |
May 15, 2020 | 11.05 | 11.38 | 10.96 | 11.34 | 197,456 | +0.25(+2.24%) |
May 14, 2020 | 11.12 | 11.24 | 10.55 | 11.10 | 282,622 | -0.30(-2.61%) |
May 13, 2020 | 11.54 | 12.28 | 11.15 | 11.39 | 282,893 | -0.26(-2.22%) |
May 12, 2020 | 12.41 | 12.72 | 11.62 | 11.65 | 286,085 | -0.80(-6.46%) |
May 11, 2020 | 13.21 | 13.21 | 12.09 | 12.46 | 257,565 | -0.80(-6.07%) |
May 08, 2020 | 12.12 | 13.45 | 12.02 | 13.26 | 339,599 | +1.14(+9.41%) |
May 07, 2020 | 12.27 | 12.27 | 11.88 | 12.12 | 228,330 | -0.15(-1.25%) |
May 06, 2020 | 13.27 | 13.30 | 12.21 | 12.27 | 346,079 | -0.99(-7.44%) |
May 05, 2020 | 13.22 | 13.92 | 13.19 | 13.26 | 272,159 | +0.18(+1.39%) |
May 04, 2020 | 12.73 | 14.12 | 12.73 | 13.08 | 282,085 | -1.55(-10.61%) |
May 01, 2020 | 14.45 | 14.96 | 14.13 | 14.63 | 264,249 | -0.17(-1.17%) |
Apr 30, 2020 | 14.75 | 14.91 | 14.23 | 14.80 | 352,332 | -0.31(-2.03%) |
Apr 29, 2020 | 15.01 | 15.36 | 14.67 | 15.11 | 268,680 | +0.54(+3.68%) |
Apr 28, 2020 | 14.53 | 14.90 | 14.48 | 14.57 | 144,385 | +0.50(+3.54%) |
Apr 27, 2020 | 13.25 | 14.23 | 13.25 | 14.08 | 195,824 | +0.92(+6.99%) |
Apr 24, 2020 | 13.35 | 13.50 | 12.90 | 13.16 | 143,917 | -0.08(-0.58%) |
Apr 23, 2020 | 12.96 | 13.40 | 12.84 | 13.23 | 340,816 | +0.43(+3.37%) |
Apr 22, 2020 | 13.05 | 13.43 | 12.76 | 12.80 | 279,574 | +0.03(+0.23%) |
Apr 21, 2020 | 12.81 | 13.04 | 12.50 | 12.77 | 230,663 | -0.42(-3.20%) |
Apr 20, 2020 | 12.92 | 13.41 | 12.71 | 13.19 | 184,999 | +0.06(+0.44%) |
Apr 17, 2020 | 12.58 | 13.46 | 12.56 | 13.14 | 199,334 | +1.08(+8.98%) |
Apr 16, 2020 | 12.26 | 12.96 | 11.64 | 12.05 | 275,483 | -0.84(-6.54%) |
Apr 15, 2020 | 13.03 | 13.25 | 12.45 | 12.90 | 189,229 | -0.67(-4.94%) |
Apr 14, 2020 | 13.99 | 13.99 | 13.21 | 13.57 | 270,464 | -0.40(-2.88%) |
Apr 13, 2020 | 13.72 | 14.03 | 13.67 | 13.97 | 210,581 | +0.17(+1.25%) |
Apr 09, 2020 | 13.41 | 13.95 | 13.14 | 13.80 | 223,860 | +0.77(+5.88%) |
Apr 08, 2020 | 12.69 | 13.08 | 12.10 | 13.03 | 188,934 | +0.64(+5.18%) |
Apr 07, 2020 | 12.46 | 13.10 | 12.12 | 12.39 | 439,929 | +0.31(+2.54%) |
Apr 06, 2020 | 11.60 | 12.13 | 11.26 | 12.08 | 226,888 | +0.86(+7.69%) |
Apr 03, 2020 | 11.80 | 11.91 | 10.64 | 11.22 | 308,186 | -0.56(-4.72%) |
Apr 02, 2020 | 11.52 | 12.27 | 11.52 | 11.78 | 163,395 | +0.25(+2.16%) |
Apr 01, 2020 | 11.67 | 11.97 | 11.22 | 11.53 | 237,332 | -0.63(-5.20%) |
Mar 31, 2020 | 12.00 | 12.56 | 11.90 | 12.16 | 449,922 | +0.12(+1.04%) |
Mar 30, 2020 | 11.48 | 12.13 | 11.08 | 12.03 | 224,428 | +0.67(+5.90%) |
Mar 27, 2020 | 11.51 | 11.90 | 11.12 | 11.36 | 297,436 | -0.56(-4.66%) |
Mar 26, 2020 | 10.83 | 12.07 | 10.56 | 11.92 | 353,021 | +1.14(+10.58%) |
Mar 25, 2020 | 10.54 | 11.40 | 10.19 | 10.78 | 496,441 | +0.32(+3.02%) |
Mar 24, 2020 | 10.46 | 10.93 | 9.850 | 10.46 | 257,730 | +0.45(+4.50%) |
Mar 23, 2020 | 11.94 | 11.96 | 9.706 | 10.01 | 325,729 | -1.94(-16.20%) |
Mar 20, 2020 | 12.46 | 12.72 | 11.55 | 11.95 | 522,966 | -0.73(-5.74%) |
Mar 19, 2020 | 11.34 | 12.72 | 10.78 | 12.68 | 605,311 | +1.34(+11.83%) |
Mar 18, 2020 | 11.12 | 12.03 | 11.08 | 11.34 | 373,096 | -0.39(-3.35%) |
Mar 17, 2020 | 11.36 | 11.80 | 10.46 | 11.73 | 607,171 | +0.65(+5.88%) |
Mar 16, 2020 | 12.04 | 12.06 | 10.77 | 11.08 | 327,854 | -1.31(-10.60%) |
Mar 13, 2020 | 11.88 | 12.39 | 11.08 | 12.39 | 364,229 | +1.15(+10.23%) |
Mar 12, 2020 | 12.58 | 13.14 | 10.81 | 11.24 | 542,594 | -2.28(-16.87%) |
Mar 11, 2020 | 14.09 | 14.21 | 13.37 | 13.52 | 167,490 | -0.92(-6.37%) |
Mar 10, 2020 | 14.40 | 14.55 | 13.59 | 14.44 | 291,738 | +0.43(+3.08%) |
Mar 09, 2020 | 14.15 | 14.65 | 13.61 | 14.01 | 268,342 | -1.01(-6.70%) |
Mar 06, 2020 | 14.42 | 15.06 | 14.40 | 15.01 | 195,160 | +0.13(+0.90%) |
Mar 05, 2020 | 15.27 | 15.47 | 14.58 | 14.88 | 330,473 | -0.83(-5.31%) |
Mar 04, 2020 | 15.36 | 15.74 | 15.19 | 15.71 | 242,538 | +0.56(+3.67%) |
Mar 03, 2020 | 15.75 | 15.83 | 14.81 | 15.16 | 194,142 | -0.60(-3.83%) |