Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.70 | 15.34 | 14.64 | 15.06 | 344,500 | +0.23(+1.55%) |
May 28, 2020 | 16.24 | 16.24 | 14.74 | 14.83 | 349,121 | -1.27(-7.89%) |
May 27, 2020 | 16.06 | 16.38 | 15.40 | 16.10 | 425,286 | +0.37(+2.35%) |
May 26, 2020 | 15.82 | 16.49 | 15.69 | 15.73 | 309,223 | +0.43(+2.81%) |
May 22, 2020 | 15.35 | 15.49 | 14.97 | 15.30 | 175,400 | -0.03(-0.20%) |
May 21, 2020 | 15.71 | 16.52 | 15.19 | 15.33 | 326,460 | +0.00(+0.00%) |
May 20, 2020 | 15.30 | 15.65 | 15.01 | 15.33 | 256,285 | +0.44(+2.96%) |
May 19, 2020 | 14.58 | 15.41 | 14.48 | 14.89 | 289,267 | +0.25(+1.71%) |
May 18, 2020 | 13.51 | 14.73 | 13.51 | 14.64 | 384,423 | +1.52(+11.59%) |
May 15, 2020 | 13.32 | 13.46 | 12.86 | 13.12 | 259,000 | -0.43(-3.17%) |
May 14, 2020 | 12.89 | 13.56 | 12.30 | 13.55 | 294,300 | +0.39(+2.96%) |
May 13, 2020 | 13.98 | 14.11 | 13.11 | 13.16 | 379,606 | -0.89(-6.33%) |
May 12, 2020 | 14.46 | 14.58 | 14.02 | 14.05 | 310,884 | -0.34(-2.36%) |
May 11, 2020 | 14.98 | 14.98 | 14.30 | 14.39 | 334,881 | -0.71(-4.70%) |
May 08, 2020 | 15.23 | 15.44 | 14.91 | 15.10 | 365,000 | +0.30(+2.03%) |
May 07, 2020 | 14.89 | 14.98 | 14.20 | 14.80 | 350,248 | +0.15(+1.02%) |
May 06, 2020 | 14.50 | 15.30 | 13.01 | 14.65 | 704,457 | -0.76(-4.93%) |
May 05, 2020 | 15.32 | 16.38 | 15.25 | 15.41 | 283,012 | +0.35(+2.32%) |
May 04, 2020 | 15.01 | 15.58 | 14.61 | 15.06 | 204,493 | -0.14(-0.92%) |
May 01, 2020 | 15.91 | 15.95 | 14.61 | 15.20 | 263,500 | -1.33(-8.05%) |
Apr 30, 2020 | 17.73 | 17.73 | 16.11 | 16.53 | 333,994 | -1.56(-8.62%) |
Apr 29, 2020 | 17.00 | 18.31 | 16.79 | 18.09 | 262,768 | +1.58(+9.57%) |
Apr 28, 2020 | 16.02 | 16.78 | 15.83 | 16.51 | 275,319 | +1.00(+6.45%) |
Apr 27, 2020 | 15.03 | 15.79 | 15.03 | 15.51 | 263,872 | +0.61(+4.09%) |
Apr 24, 2020 | 14.65 | 14.97 | 14.50 | 14.90 | 137,400 | +0.17(+1.15%) |
Apr 23, 2020 | 14.53 | 15.24 | 14.46 | 14.73 | 312,888 | +0.14(+0.96%) |
Apr 22, 2020 | 14.31 | 14.91 | 14.02 | 14.59 | 185,703 | +0.78(+5.65%) |
Apr 21, 2020 | 14.76 | 14.87 | 13.77 | 13.81 | 289,738 | -1.61(-10.44%) |
Apr 20, 2020 | 15.99 | 15.99 | 15.20 | 15.42 | 281,398 | -0.48(-3.02%) |
Apr 17, 2020 | 16.52 | 16.82 | 15.88 | 15.90 | 244,700 | +0.33(+2.12%) |
Apr 16, 2020 | 15.32 | 16.01 | 14.98 | 15.57 | 255,768 | +0.55(+3.66%) |
Apr 15, 2020 | 15.86 | 15.95 | 14.83 | 15.02 | 281,976 | -1.46(-8.86%) |
Apr 14, 2020 | 16.08 | 16.60 | 15.86 | 16.48 | 237,507 | +0.99(+6.39%) |
Apr 13, 2020 | 15.76 | 15.76 | 14.48 | 15.49 | 336,309 | +0.84(+5.73%) |
Apr 09, 2020 | 14.86 | 15.25 | 14.38 | 14.65 | 367,300 | +0.27(+1.88%) |
Apr 08, 2020 | 13.98 | 14.48 | 13.45 | 14.38 | 250,695 | +0.74(+5.43%) |
Apr 07, 2020 | 14.12 | 14.64 | 13.13 | 13.64 | 509,214 | +0.17(+1.26%) |
Apr 06, 2020 | 11.82 | 13.56 | 11.82 | 13.47 | 540,670 | +2.23(+19.84%) |
Apr 03, 2020 | 11.35 | 11.95 | 10.92 | 11.24 | 536,100 | -0.24(-2.09%) |
Apr 02, 2020 | 11.59 | 11.98 | 11.14 | 11.48 | 486,108 | -0.22(-1.88%) |
Apr 01, 2020 | 11.85 | 12.53 | 11.49 | 11.70 | 467,761 | -0.68(-5.49%) |
Mar 31, 2020 | 12.90 | 13.31 | 12.19 | 12.38 | 528,251 | -0.51(-3.96%) |
Mar 30, 2020 | 13.33 | 13.77 | 12.48 | 12.89 | 322,241 | -0.17(-1.30%) |
Mar 27, 2020 | 14.00 | 14.00 | 12.80 | 13.06 | 341,100 | -1.31(-9.12%) |
Mar 26, 2020 | 13.24 | 14.68 | 13.09 | 14.37 | 398,443 | +1.28(+9.78%) |
Mar 25, 2020 | 12.49 | 13.37 | 12.01 | 13.09 | 425,954 | +0.64(+5.14%) |
Mar 24, 2020 | 12.39 | 12.79 | 11.81 | 12.45 | 371,703 | +0.83(+7.14%) |
Mar 23, 2020 | 10.54 | 12.48 | 10.23 | 11.62 | 467,524 | +1.16(+11.09%) |
Mar 20, 2020 | 10.15 | 11.63 | 10.15 | 10.46 | 508,500 | +0.66(+6.73%) |
Mar 19, 2020 | 9.120 | 10.60 | 8.890 | 9.800 | 812,747 | -0.12(-1.21%) |
Mar 18, 2020 | 12.30 | 12.88 | 9.710 | 9.920 | 422,341 | -3.40(-25.53%) |
Mar 17, 2020 | 12.17 | 13.32 | 11.29 | 13.32 | 328,030 | +1.47(+12.41%) |
Mar 16, 2020 | 12.97 | 13.95 | 11.72 | 11.85 | 191,756 | -2.90(-19.66%) |
Mar 13, 2020 | 14.50 | 15.15 | 12.80 | 14.75 | 330,900 | +1.23(+9.10%) |
Mar 12, 2020 | 15.24 | 15.27 | 13.49 | 13.52 | 274,975 | -2.68(-16.54%) |
Mar 11, 2020 | 17.15 | 17.77 | 16.00 | 16.20 | 200,681 | -1.49(-8.42%) |
Mar 10, 2020 | 18.18 | 18.37 | 17.26 | 17.69 | 206,107 | +0.05(+0.28%) |
Mar 09, 2020 | 18.04 | 18.55 | 17.40 | 17.64 | 139,668 | -1.87(-9.58%) |
Mar 06, 2020 | 19.27 | 19.86 | 18.86 | 19.51 | 134,000 | -0.38(-1.91%) |
Mar 05, 2020 | 19.67 | 20.25 | 19.59 | 19.89 | 205,930 | -0.28(-1.39%) |
Mar 04, 2020 | 20.03 | 20.23 | 19.42 | 20.17 | 256,057 | +0.41(+2.07%) |
Mar 03, 2020 | 20.77 | 21.32 | 19.70 | 19.76 | 213,983 | -1.04(-5.00%) |