Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.50 | 17.81 | 17.08 | 17.63 | 160,800 | -0.20(-1.12%) |
May 28, 2020 | 18.66 | 18.82 | 17.53 | 17.83 | 147,420 | -0.40(-2.19%) |
May 27, 2020 | 17.67 | 18.54 | 17.26 | 18.23 | 136,495 | +1.25(+7.36%) |
May 26, 2020 | 16.12 | 17.04 | 15.88 | 16.98 | 149,491 | +1.31(+8.36%) |
May 22, 2020 | 15.29 | 15.76 | 14.99 | 15.67 | 68,100 | +0.50(+3.30%) |
May 21, 2020 | 15.48 | 15.81 | 14.78 | 15.17 | 95,369 | -0.35(-2.26%) |
May 20, 2020 | 14.82 | 15.97 | 14.82 | 15.52 | 101,310 | +1.09(+7.55%) |
May 19, 2020 | 15.12 | 15.49 | 14.42 | 14.43 | 105,409 | -0.80(-5.25%) |
May 18, 2020 | 14.38 | 15.47 | 14.25 | 15.23 | 186,045 | +1.48(+10.76%) |
May 15, 2020 | 13.79 | 13.98 | 12.96 | 13.75 | 197,600 | +0.36(+2.69%) |
May 14, 2020 | 12.00 | 13.46 | 11.29 | 13.39 | 227,908 | +1.52(+12.81%) |
May 13, 2020 | 12.62 | 12.62 | 11.68 | 11.87 | 200,869 | -0.87(-6.83%) |
May 12, 2020 | 13.93 | 13.95 | 12.73 | 12.74 | 202,864 | -1.25(-8.97%) |
May 11, 2020 | 15.66 | 15.66 | 13.54 | 13.99 | 297,694 | -2.06(-12.80%) |
May 08, 2020 | 14.99 | 16.34 | 14.64 | 16.05 | 330,700 | +1.92(+13.59%) |
May 07, 2020 | 13.71 | 14.37 | 13.42 | 14.13 | 192,768 | +0.65(+4.82%) |
May 06, 2020 | 14.09 | 14.54 | 13.33 | 13.48 | 118,468 | -0.65(-4.60%) |
May 05, 2020 | 14.56 | 15.30 | 14.02 | 14.13 | 155,709 | +0.00(+0.00%) |
May 04, 2020 | 13.99 | 14.82 | 13.60 | 14.13 | 121,525 | -0.02(-0.14%) |
May 01, 2020 | 14.41 | 14.87 | 13.90 | 14.15 | 136,900 | -0.77(-5.16%) |
Apr 30, 2020 | 15.43 | 15.52 | 14.71 | 14.92 | 126,449 | -0.86(-5.45%) |
Apr 29, 2020 | 15.00 | 16.00 | 14.83 | 15.78 | 192,117 | +1.48(+10.35%) |
Apr 28, 2020 | 14.57 | 14.99 | 13.97 | 14.30 | 214,602 | +0.28(+2.00%) |
Apr 27, 2020 | 13.37 | 14.14 | 13.26 | 14.02 | 104,891 | +0.76(+5.73%) |
Apr 24, 2020 | 13.55 | 13.55 | 13.01 | 13.26 | 111,000 | -0.14(-1.04%) |
Apr 23, 2020 | 12.89 | 13.84 | 12.81 | 13.40 | 73,442 | +0.63(+4.93%) |
Apr 22, 2020 | 13.27 | 13.43 | 12.71 | 12.77 | 74,588 | -0.08(-0.62%) |
Apr 21, 2020 | 12.09 | 13.32 | 12.01 | 12.85 | 122,541 | +0.21(+1.66%) |
Apr 20, 2020 | 13.14 | 13.47 | 12.15 | 12.64 | 104,428 | -0.86(-6.37%) |
Apr 17, 2020 | 13.02 | 13.69 | 12.80 | 13.50 | 180,000 | +0.95(+7.57%) |
Apr 16, 2020 | 13.17 | 13.17 | 12.00 | 12.55 | 126,635 | -0.68(-5.14%) |
Apr 15, 2020 | 13.38 | 13.85 | 12.30 | 13.23 | 196,961 | -0.77(-5.50%) |
Apr 14, 2020 | 14.35 | 14.56 | 13.69 | 14.00 | 203,258 | +0.11(+0.79%) |
Apr 13, 2020 | 13.37 | 14.17 | 12.78 | 13.89 | 187,640 | +0.64(+4.83%) |
Apr 09, 2020 | 13.15 | 13.79 | 12.28 | 13.25 | 367,500 | +0.41(+3.19%) |
Apr 08, 2020 | 12.93 | 12.99 | 12.10 | 12.84 | 161,518 | +0.42(+3.38%) |
Apr 07, 2020 | 12.73 | 12.89 | 11.97 | 12.42 | 199,756 | +0.42(+3.50%) |
Apr 06, 2020 | 12.07 | 12.18 | 11.73 | 12.00 | 162,609 | +0.77(+6.86%) |
Apr 03, 2020 | 11.36 | 11.76 | 10.69 | 11.23 | 168,800 | -0.39(-3.36%) |
Apr 02, 2020 | 11.18 | 11.84 | 11.04 | 11.62 | 153,221 | +0.34(+3.01%) |
Apr 01, 2020 | 11.51 | 11.88 | 11.02 | 11.28 | 213,617 | -0.98(-7.99%) |
Mar 31, 2020 | 11.75 | 12.97 | 11.52 | 12.26 | 175,149 | +0.32(+2.68%) |
Mar 30, 2020 | 12.85 | 12.85 | 11.61 | 11.94 | 111,032 | -0.88(-6.86%) |
Mar 27, 2020 | 12.98 | 13.35 | 12.51 | 12.82 | 148,600 | -0.83(-6.08%) |
Mar 26, 2020 | 12.61 | 14.10 | 12.61 | 13.65 | 209,113 | +1.22(+9.81%) |
Mar 25, 2020 | 12.49 | 12.83 | 11.78 | 12.43 | 217,270 | -0.02(-0.16%) |
Mar 24, 2020 | 12.54 | 12.96 | 11.16 | 12.45 | 153,872 | +0.76(+6.50%) |
Mar 23, 2020 | 11.26 | 12.32 | 10.50 | 11.69 | 125,774 | +0.63(+5.70%) |
Mar 20, 2020 | 12.14 | 12.35 | 10.74 | 11.06 | 229,700 | -1.04(-8.60%) |
Mar 19, 2020 | 11.07 | 12.75 | 10.44 | 12.10 | 159,279 | +0.91(+8.13%) |
Mar 18, 2020 | 13.15 | 13.50 | 10.92 | 11.19 | 124,402 | -2.15(-16.12%) |
Mar 17, 2020 | 12.62 | 13.91 | 10.64 | 13.34 | 178,502 | +0.99(+8.02%) |
Mar 16, 2020 | 13.45 | 14.46 | 12.12 | 12.35 | 174,094 | -2.14(-14.77%) |
Mar 13, 2020 | 14.09 | 14.94 | 12.53 | 14.49 | 162,500 | +1.53(+11.81%) |
Mar 12, 2020 | 15.12 | 15.12 | 12.95 | 12.96 | 173,706 | -3.27(-20.15%) |
Mar 11, 2020 | 17.12 | 17.60 | 16.04 | 16.23 | 158,412 | -0.77(-4.53%) |
Mar 10, 2020 | 18.49 | 18.49 | 16.55 | 17.00 | 209,334 | -0.35(-2.02%) |
Mar 09, 2020 | 20.80 | 21.30 | 17.30 | 17.35 | 138,432 | -5.68(-24.66%) |
Mar 06, 2020 | 26.73 | 27.36 | 22.52 | 23.03 | 282,900 | -4.51(-16.38%) |
Mar 05, 2020 | 28.50 | 28.51 | 26.78 | 27.54 | 119,976 | -1.56(-5.36%) |
Mar 04, 2020 | 28.72 | 29.29 | 27.70 | 29.10 | 70,334 | +0.87(+3.08%) |
Mar 03, 2020 | 28.74 | 29.44 | 27.64 | 28.23 | 98,175 | -0.51(-1.77%) |