Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.99 | 15.42 | 14.99 | 15.37 | 780,242 | +0.23(+1.51%) |
May 28, 2020 | 15.78 | 15.97 | 15.08 | 15.14 | 503,134 | -0.50(-3.22%) |
May 27, 2020 | 14.91 | 15.69 | 14.76 | 15.65 | 574,203 | +1.02(+6.98%) |
May 26, 2020 | 14.74 | 14.92 | 14.58 | 14.62 | 550,953 | +0.10(+0.66%) |
May 22, 2020 | 14.32 | 14.59 | 14.13 | 14.53 | 337,172 | +0.30(+2.11%) |
May 21, 2020 | 14.40 | 14.40 | 14.14 | 14.23 | 236,906 | -0.13(-0.92%) |
May 20, 2020 | 14.35 | 14.56 | 14.21 | 14.36 | 344,453 | +0.12(+0.84%) |
May 19, 2020 | 14.29 | 14.74 | 13.94 | 14.24 | 451,544 | -0.70(-4.70%) |
May 18, 2020 | 14.43 | 15.05 | 14.17 | 14.94 | 530,939 | +0.96(+6.87%) |
May 15, 2020 | 13.98 | 14.26 | 13.68 | 13.98 | 352,490 | -0.02(-0.17%) |
May 14, 2020 | 13.92 | 14.04 | 13.50 | 14.01 | 379,689 | -0.05(-0.34%) |
May 13, 2020 | 14.61 | 14.70 | 13.95 | 14.05 | 355,309 | -0.59(-4.02%) |
May 12, 2020 | 15.01 | 15.11 | 14.61 | 14.64 | 391,904 | -0.44(-2.95%) |
May 11, 2020 | 14.87 | 15.25 | 14.70 | 15.09 | 348,729 | +0.19(+1.29%) |
May 08, 2020 | 15.01 | 15.13 | 14.78 | 14.89 | 431,081 | +0.16(+1.06%) |
May 07, 2020 | 15.04 | 15.04 | 14.44 | 14.74 | 426,014 | -0.11(-0.77%) |
May 06, 2020 | 15.06 | 15.41 | 14.82 | 14.85 | 497,731 | +0.04(+0.28%) |
May 05, 2020 | 14.37 | 14.88 | 14.33 | 14.81 | 795,277 | +0.70(+4.98%) |
May 04, 2020 | 14.05 | 14.22 | 13.82 | 14.11 | 555,029 | -0.02(-0.17%) |
May 01, 2020 | 13.28 | 14.16 | 13.13 | 14.13 | 704,648 | +0.67(+4.95%) |
Apr 30, 2020 | 13.40 | 13.81 | 13.05 | 13.47 | 524,910 | -0.15(-1.10%) |
Apr 29, 2020 | 13.81 | 14.02 | 13.57 | 13.62 | 438,349 | -0.18(-1.31%) |
Apr 28, 2020 | 14.14 | 14.41 | 13.69 | 13.80 | 405,987 | -0.35(-2.46%) |
Apr 27, 2020 | 13.37 | 14.28 | 13.37 | 14.14 | 430,496 | +0.91(+6.85%) |
Apr 24, 2020 | 12.90 | 13.31 | 12.70 | 13.24 | 323,352 | +0.34(+2.65%) |
Apr 23, 2020 | 12.67 | 13.20 | 12.58 | 12.89 | 443,186 | +0.25(+1.95%) |
Apr 22, 2020 | 12.86 | 12.86 | 12.46 | 12.65 | 340,987 | +0.11(+0.86%) |
Apr 21, 2020 | 12.43 | 12.59 | 12.15 | 12.54 | 357,166 | -0.28(-2.20%) |
Apr 20, 2020 | 13.34 | 13.42 | 12.72 | 12.82 | 426,803 | -0.86(-6.32%) |
Apr 17, 2020 | 13.06 | 13.74 | 12.89 | 13.69 | 940,419 | +0.91(+7.15%) |
Apr 16, 2020 | 12.47 | 13.03 | 12.10 | 12.77 | 648,778 | +0.40(+3.25%) |
Apr 15, 2020 | 12.56 | 12.82 | 12.02 | 12.37 | 327,839 | -0.41(-3.20%) |
Apr 14, 2020 | 13.02 | 13.13 | 12.68 | 12.78 | 314,123 | +0.07(+0.52%) |
Apr 13, 2020 | 13.62 | 13.62 | 12.64 | 12.71 | 325,800 | -1.05(-7.60%) |
Apr 09, 2020 | 13.36 | 13.83 | 13.09 | 13.76 | 345,331 | +0.64(+4.85%) |
Apr 08, 2020 | 13.29 | 13.42 | 12.93 | 13.12 | 407,559 | -0.02(-0.14%) |
Apr 07, 2020 | 13.39 | 13.52 | 12.80 | 13.14 | 794,166 | +0.12(+0.92%) |
Apr 06, 2020 | 12.98 | 13.12 | 12.16 | 13.02 | 463,732 | +1.33(+11.41%) |
Apr 03, 2020 | 11.68 | 11.89 | 11.46 | 11.69 | 736,784 | -0.08(-0.66%) |
Apr 02, 2020 | 11.50 | 11.99 | 11.30 | 11.77 | 381,541 | +0.19(+1.61%) |
Apr 01, 2020 | 11.55 | 12.27 | 11.39 | 11.58 | 562,726 | -0.74(-6.04%) |
Mar 31, 2020 | 12.50 | 12.50 | 11.91 | 12.32 | 602,622 | +0.46(+3.90%) |
Mar 30, 2020 | 11.12 | 12.31 | 11.12 | 11.86 | 514,230 | +0.76(+6.87%) |
Mar 27, 2020 | 11.69 | 11.74 | 10.83 | 11.10 | 1,164,535 | -1.22(-9.90%) |
Mar 26, 2020 | 12.46 | 12.70 | 12.03 | 12.32 | 403,043 | -0.05(-0.39%) |
Mar 25, 2020 | 12.27 | 13.30 | 12.17 | 12.37 | 745,693 | -0.02(-0.19%) |
Mar 24, 2020 | 11.56 | 12.46 | 11.34 | 12.39 | 550,182 | +1.38(+12.49%) |
Mar 23, 2020 | 10.14 | 11.24 | 9.639 | 11.01 | 743,689 | +0.86(+8.52%) |
Mar 20, 2020 | 11.35 | 11.89 | 9.615 | 10.15 | 1,013,182 | -1.20(-10.53%) |
Mar 19, 2020 | 11.98 | 12.31 | 11.03 | 11.35 | 572,540 | -0.62(-5.17%) |
Mar 18, 2020 | 11.77 | 12.29 | 11.54 | 11.96 | 536,194 | -0.53(-4.23%) |
Mar 17, 2020 | 10.40 | 12.61 | 10.21 | 12.49 | 578,529 | +2.28(+22.35%) |
Mar 16, 2020 | 9.820 | 10.42 | 9.645 | 10.21 | 491,417 | -0.54(-5.03%) |
Mar 13, 2020 | 10.79 | 11.19 | 10.26 | 10.75 | 706,557 | +0.50(+4.91%) |
Mar 12, 2020 | 10.56 | 10.97 | 10.16 | 10.25 | 370,383 | -0.96(-8.56%) |
Mar 11, 2020 | 11.18 | 11.45 | 11.05 | 11.21 | 365,118 | -0.27(-2.35%) |
Mar 10, 2020 | 11.58 | 11.70 | 11.06 | 11.48 | 220,875 | +0.20(+1.81%) |
Mar 09, 2020 | 11.33 | 11.51 | 10.88 | 11.27 | 352,143 | -0.84(-6.93%) |
Mar 06, 2020 | 11.67 | 12.18 | 11.67 | 12.11 | 270,173 | +0.04(+0.35%) |
Mar 05, 2020 | 11.86 | 12.11 | 11.79 | 12.07 | 716,952 | -0.05(-0.44%) |
Mar 04, 2020 | 12.09 | 12.18 | 11.81 | 12.12 | 201,697 | +0.33(+2.79%) |
Mar 03, 2020 | 12.04 | 12.18 | 11.75 | 11.79 | 280,632 | -0.22(-1.85%) |