Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.99 | 14.35 | 13.32 | 13.65 | 492,800 | -0.49(-3.47%) |
May 28, 2020 | 14.01 | 14.45 | 13.57 | 14.14 | 152,534 | -0.11(-0.77%) |
May 27, 2020 | 13.92 | 14.79 | 13.00 | 14.25 | 236,362 | -1.11(-7.23%) |
May 26, 2020 | 15.29 | 15.74 | 14.34 | 15.36 | 91,102 | +0.20(+1.32%) |
May 22, 2020 | 14.63 | 15.39 | 14.45 | 15.16 | 67,100 | +0.34(+2.29%) |
May 21, 2020 | 14.48 | 15.17 | 14.06 | 14.82 | 148,220 | +0.15(+1.02%) |
May 20, 2020 | 14.06 | 15.00 | 13.66 | 14.67 | 93,607 | +0.61(+4.34%) |
May 19, 2020 | 13.71 | 14.06 | 13.35 | 14.06 | 108,890 | +0.26(+1.88%) |
May 18, 2020 | 14.71 | 14.88 | 13.45 | 13.80 | 102,632 | -0.81(-5.54%) |
May 15, 2020 | 14.00 | 14.85 | 13.71 | 14.61 | 118,300 | +0.36(+2.53%) |
May 14, 2020 | 14.66 | 14.95 | 13.28 | 14.25 | 102,167 | -1.08(-7.05%) |
May 13, 2020 | 15.91 | 16.72 | 14.75 | 15.33 | 44,270 | -0.81(-5.02%) |
May 12, 2020 | 16.18 | 16.75 | 15.05 | 16.14 | 45,925 | +0.14(+0.88%) |
May 11, 2020 | 15.35 | 16.90 | 15.35 | 16.00 | 31,116 | +0.40(+2.56%) |
May 08, 2020 | 15.80 | 16.50 | 15.45 | 15.60 | 42,400 | -0.27(-1.70%) |
May 07, 2020 | 15.03 | 16.16 | 14.63 | 15.87 | 67,662 | +1.00(+6.72%) |
May 06, 2020 | 13.91 | 15.09 | 13.58 | 14.87 | 40,371 | +1.10(+7.99%) |
May 05, 2020 | 13.67 | 14.24 | 13.27 | 13.77 | 84,690 | +0.30(+2.23%) |
May 04, 2020 | 13.56 | 14.13 | 13.34 | 13.47 | 16,920 | -0.39(-2.81%) |
May 01, 2020 | 14.49 | 14.49 | 13.14 | 13.86 | 46,400 | -0.98(-6.60%) |
Apr 30, 2020 | 15.85 | 15.96 | 14.53 | 14.84 | 39,813 | -1.21(-7.54%) |
Apr 29, 2020 | 15.57 | 16.45 | 15.17 | 16.05 | 49,385 | +1.25(+8.45%) |
Apr 28, 2020 | 17.40 | 17.75 | 14.44 | 14.80 | 179,427 | -2.56(-14.75%) |
Apr 27, 2020 | 16.33 | 17.36 | 16.20 | 17.36 | 118,205 | +1.11(+6.83%) |
Apr 24, 2020 | 15.72 | 16.55 | 15.11 | 16.25 | 246,200 | +0.44(+2.78%) |
Apr 23, 2020 | 14.44 | 16.17 | 14.44 | 15.81 | 109,022 | +1.44(+10.02%) |
Apr 22, 2020 | 13.34 | 14.75 | 13.34 | 14.37 | 133,634 | +1.27(+9.69%) |
Apr 21, 2020 | 12.68 | 13.75 | 12.05 | 13.10 | 1,345,858 | +0.20(+1.55%) |
Apr 20, 2020 | 13.00 | 13.50 | 12.80 | 12.90 | 62,017 | -0.19(-1.45%) |
Apr 17, 2020 | 12.76 | 13.51 | 12.76 | 13.09 | 112,400 | +0.72(+5.82%) |
Apr 16, 2020 | 12.03 | 12.50 | 11.92 | 12.37 | 476,160 | +0.57(+4.83%) |
Apr 15, 2020 | 12.00 | 12.39 | 10.22 | 11.80 | 129,298 | -0.38(-3.12%) |
Apr 14, 2020 | 12.41 | 12.94 | 12.16 | 12.18 | 232,656 | +0.23(+1.92%) |
Apr 13, 2020 | 12.05 | 12.65 | 11.25 | 11.95 | 467,374 | -0.15(-1.24%) |
Apr 09, 2020 | 11.50 | 12.34 | 11.24 | 12.10 | 23,500 | +0.91(+8.13%) |
Apr 08, 2020 | 10.85 | 11.45 | 10.85 | 11.19 | 44,416 | +0.19(+1.73%) |
Apr 07, 2020 | 11.99 | 12.35 | 10.80 | 11.00 | 90,451 | -0.53(-4.60%) |
Apr 06, 2020 | 10.90 | 11.85 | 10.19 | 11.53 | 76,065 | +1.03(+9.81%) |
Apr 03, 2020 | 10.76 | 11.35 | 10.28 | 10.50 | 24,500 | -0.50(-4.55%) |
Apr 02, 2020 | 11.55 | 11.65 | 10.80 | 11.00 | 50,948 | -0.60(-5.17%) |
Apr 01, 2020 | 11.93 | 12.30 | 11.21 | 11.60 | 33,466 | -0.50(-4.13%) |
Mar 31, 2020 | 12.50 | 12.65 | 12.06 | 12.10 | 21,041 | -0.44(-3.51%) |
Mar 30, 2020 | 12.75 | 12.85 | 12.21 | 12.54 | 23,973 | +0.14(+1.13%) |
Mar 27, 2020 | 12.59 | 12.88 | 12.40 | 12.40 | 204,200 | -0.41(-3.20%) |
Mar 26, 2020 | 12.58 | 13.00 | 12.34 | 12.81 | 27,604 | +0.71(+5.87%) |
Mar 25, 2020 | 12.26 | 12.40 | 11.55 | 12.10 | 24,522 | +0.22(+1.85%) |
Mar 24, 2020 | 12.56 | 12.98 | 11.68 | 11.88 | 274,760 | -0.21(-1.74%) |
Mar 23, 2020 | 12.05 | 12.73 | 11.50 | 12.09 | 23,062 | +0.08(+0.67%) |
Mar 20, 2020 | 12.09 | 13.00 | 11.52 | 12.01 | 30,900 | +0.07(+0.59%) |
Mar 19, 2020 | 11.25 | 13.00 | 11.10 | 11.94 | 48,833 | +0.60(+5.29%) |
Mar 18, 2020 | 12.02 | 12.99 | 11.12 | 11.34 | 20,704 | -1.37(-10.78%) |
Mar 17, 2020 | 12.30 | 13.43 | 12.00 | 12.71 | 80,541 | +0.43(+3.50%) |
Mar 16, 2020 | 12.50 | 14.36 | 12.00 | 12.28 | 46,970 | -3.99(-24.52%) |
Mar 13, 2020 | 12.90 | 16.52 | 12.73 | 16.27 | 66,100 | +4.19(+34.69%) |
Mar 12, 2020 | 13.03 | 14.33 | 12.07 | 12.08 | 92,059 | -2.46(-16.92%) |
Mar 11, 2020 | 15.52 | 15.52 | 14.07 | 14.54 | 78,733 | -1.28(-8.09%) |
Mar 10, 2020 | 16.86 | 16.86 | 15.56 | 15.82 | 32,203 | -0.73(-4.41%) |
Mar 09, 2020 | 16.67 | 17.34 | 16.20 | 16.55 | 47,725 | -0.84(-4.83%) |
Mar 06, 2020 | 17.65 | 17.98 | 16.74 | 17.39 | 26,300 | -0.53(-2.96%) |
Mar 05, 2020 | 18.22 | 18.49 | 17.81 | 17.92 | 31,574 | -0.54(-2.93%) |
Mar 04, 2020 | 18.05 | 18.77 | 17.78 | 18.46 | 9,927 | +0.70(+3.94%) |
Mar 03, 2020 | 17.67 | 18.00 | 16.76 | 17.76 | 42,910 | +0.18(+1.02%) |