Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.00 | 19.30 | 17.41 | 18.40 | 14,330 | +0.60(+3.37%) |
May 28, 2020 | 18.00 | 19.51 | 17.20 | 17.80 | 18,410 | +0.31(+1.76%) |
May 27, 2020 | 17.44 | 17.80 | 16.20 | 17.49 | 8,581 | +0.69(+4.12%) |
May 26, 2020 | 17.20 | 17.80 | 15.80 | 16.80 | 21,745 | +1.00(+6.33%) |
May 22, 2020 | 14.24 | 16.40 | 14.24 | 15.80 | 20,150 | +1.62(+11.39%) |
May 21, 2020 | 14.00 | 14.60 | 13.73 | 14.18 | 4,298 | +0.20(+1.46%) |
May 20, 2020 | 13.98 | 13.98 | 13.10 | 13.98 | 8,226 | +0.68(+5.08%) |
May 19, 2020 | 13.36 | 13.54 | 12.60 | 13.30 | 7,223 | +0.30(+2.34%) |
May 18, 2020 | 13.80 | 14.40 | 12.80 | 13.00 | 10,977 | -0.61(-4.48%) |
May 15, 2020 | 14.20 | 16.99 | 13.61 | 13.61 | 34,475 | -0.79(-5.49%) |
May 14, 2020 | 13.00 | 14.80 | 12.20 | 14.40 | 22,285 | +1.80(+14.29%) |
May 13, 2020 | 13.40 | 13.40 | 12.00 | 12.60 | 11,467 | -0.80(-5.97%) |
May 12, 2020 | 13.60 | 13.80 | 13.00 | 13.40 | 13,416 | -0.40(-2.90%) |
May 11, 2020 | 14.00 | 14.80 | 13.20 | 13.80 | 13,652 | -0.73(-5.01%) |
May 08, 2020 | 14.78 | 15.10 | 13.42 | 14.53 | 8,115 | -0.27(-1.84%) |
May 07, 2020 | 13.40 | 14.80 | 13.00 | 14.80 | 11,386 | +1.20(+8.82%) |
May 06, 2020 | 14.38 | 14.60 | 12.80 | 13.60 | 28,014 | -0.67(-4.67%) |
May 05, 2020 | 14.00 | 15.40 | 13.40 | 14.27 | 26,143 | +0.07(+0.46%) |
May 04, 2020 | 15.39 | 15.39 | 14.02 | 14.20 | 12,592 | -0.92(-6.11%) |
May 01, 2020 | 16.20 | 16.20 | 14.40 | 15.12 | 8,860 | -0.40(-2.55%) |
Apr 30, 2020 | 16.99 | 17.00 | 14.80 | 15.52 | 24,233 | -0.08(-0.51%) |
Apr 29, 2020 | 16.60 | 16.78 | 15.20 | 15.60 | 12,872 | -0.60(-3.70%) |
Apr 28, 2020 | 17.20 | 27.00 | 16.00 | 16.20 | 89,713 | -1.20(-6.90%) |
Apr 27, 2020 | 16.80 | 17.40 | 15.60 | 17.40 | 3,673 | +0.68(+4.07%) |
Apr 24, 2020 | 15.80 | 17.31 | 14.70 | 16.72 | 3,410 | +0.12(+0.72%) |
Apr 23, 2020 | 15.80 | 16.80 | 14.80 | 16.60 | 1,946 | +0.88(+5.57%) |
Apr 22, 2020 | 15.80 | 15.96 | 14.80 | 15.72 | 933 | +0.42(+2.77%) |
Apr 21, 2020 | 15.60 | 16.20 | 14.80 | 15.30 | 2,525 | -0.91(-5.59%) |
Apr 20, 2020 | 16.08 | 17.60 | 15.56 | 16.21 | 2,649 | -0.85(-4.97%) |
Apr 17, 2020 | 16.80 | 18.00 | 15.20 | 17.05 | 5,195 | -0.15(-0.85%) |
Apr 16, 2020 | 18.00 | 18.00 | 17.00 | 17.20 | 1,848 | -0.19(-1.12%) |
Apr 15, 2020 | 17.80 | 17.80 | 16.20 | 17.39 | 1,952 | -0.12(-0.67%) |
Apr 14, 2020 | 15.00 | 17.60 | 15.00 | 17.51 | 6,514 | +2.71(+18.32%) |
Apr 13, 2020 | 14.00 | 15.00 | 13.20 | 14.80 | 3,627 | +0.80(+5.71%) |
Apr 09, 2020 | 14.40 | 14.40 | 13.20 | 14.00 | 1,450 | -0.33(-2.28%) |
Apr 08, 2020 | 14.20 | 14.40 | 13.20 | 14.33 | 2,067 | +0.13(+0.89%) |
Apr 07, 2020 | 13.38 | 14.40 | 12.01 | 14.20 | 4,501 | +1.12(+8.55%) |
Apr 06, 2020 | 13.40 | 13.40 | 11.98 | 13.08 | 4,512 | -0.12(-0.89%) |
Apr 03, 2020 | 12.40 | 13.20 | 12.00 | 13.20 | 3,860 | +0.43(+3.33%) |
Apr 02, 2020 | 14.28 | 14.28 | 12.20 | 12.77 | 5,186 | -0.83(-6.07%) |
Apr 01, 2020 | 14.20 | 15.00 | 13.00 | 13.60 | 4,168 | -0.80(-5.56%) |
Mar 31, 2020 | 14.00 | 15.00 | 13.40 | 14.40 | 4,684 | +0.74(+5.42%) |
Mar 30, 2020 | 14.71 | 15.31 | 13.00 | 13.66 | 9,156 | -1.54(-10.13%) |
Mar 27, 2020 | 17.50 | 17.50 | 14.20 | 15.20 | 7,195 | -2.40(-13.64%) |
Mar 26, 2020 | 18.00 | 18.80 | 17.20 | 17.60 | 4,772 | +0.15(+0.84%) |
Mar 25, 2020 | 18.40 | 18.70 | 15.66 | 17.45 | 2,156 | -0.75(-4.10%) |
Mar 24, 2020 | 17.00 | 18.40 | 15.00 | 18.20 | 8,036 | +2.60(+16.67%) |
Mar 23, 2020 | 17.00 | 18.40 | 14.99 | 15.60 | 3,729 | -1.91(-10.93%) |
Mar 20, 2020 | 16.77 | 18.40 | 16.77 | 17.51 | 3,520 | +1.20(+7.33%) |
Mar 19, 2020 | 15.60 | 18.40 | 13.37 | 16.32 | 10,852 | +1.32(+8.79%) |
Mar 18, 2020 | 15.00 | 16.24 | 13.71 | 15.00 | 2,980 | +0.20(+1.35%) |
Mar 17, 2020 | 15.80 | 17.00 | 14.20 | 14.80 | 2,676 | -0.65(-4.19%) |
Mar 16, 2020 | 16.80 | 17.74 | 14.95 | 15.45 | 3,443 | -2.55(-14.19%) |
Mar 13, 2020 | 18.16 | 19.20 | 16.00 | 18.00 | 4,170 | +1.54(+9.35%) |
Mar 12, 2020 | 18.82 | 19.20 | 16.20 | 16.46 | 8,542 | -3.60(-17.93%) |
Mar 11, 2020 | 21.80 | 21.80 | 19.20 | 20.06 | 10,614 | -0.54(-2.63%) |
Mar 10, 2020 | 22.40 | 23.60 | 19.20 | 20.60 | 16,924 | -0.80(-3.74%) |
Mar 09, 2020 | 22.20 | 22.20 | 20.20 | 21.40 | 3,233 | -0.80(-3.60%) |
Mar 06, 2020 | 23.60 | 23.80 | 22.00 | 22.20 | 7,250 | +0.00(+0.00%) |
Mar 05, 2020 | 22.40 | 23.54 | 21.90 | 22.20 | 3,880 | -0.20(-0.89%) |
Mar 04, 2020 | 22.20 | 24.00 | 22.00 | 22.40 | 5,473 | +0.80(+3.70%) |
Mar 03, 2020 | 23.00 | 24.67 | 21.60 | 21.60 | 2,774 | -0.40(-1.82%) |