Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.78 | 12.07 | 11.52 | 11.84 | 336,570 | -0.08(-0.69%) |
May 28, 2020 | 13.03 | 13.03 | 11.84 | 11.92 | 245,803 | -0.93(-7.25%) |
May 27, 2020 | 12.04 | 12.97 | 11.90 | 12.85 | 434,682 | +1.11(+9.41%) |
May 26, 2020 | 11.38 | 11.87 | 11.27 | 11.75 | 454,293 | +0.74(+6.72%) |
May 22, 2020 | 11.42 | 11.46 | 10.53 | 11.01 | 436,501 | -0.32(-2.82%) |
May 21, 2020 | 10.43 | 11.56 | 10.36 | 11.33 | 1,070,458 | +0.90(+8.58%) |
May 20, 2020 | 10.58 | 10.77 | 10.34 | 10.43 | 529,885 | +0.09(+0.88%) |
May 19, 2020 | 10.66 | 10.66 | 10.30 | 10.34 | 270,997 | -0.30(-2.83%) |
May 18, 2020 | 10.80 | 10.96 | 10.38 | 10.64 | 548,990 | +0.28(+2.73%) |
May 15, 2020 | 10.63 | 11.09 | 10.10 | 10.36 | 563,686 | -0.90(-8.03%) |
May 14, 2020 | 10.94 | 11.32 | 10.22 | 11.27 | 506,693 | +0.08(+0.74%) |
May 13, 2020 | 11.69 | 12.06 | 11.07 | 11.18 | 608,764 | -0.58(-4.97%) |
May 12, 2020 | 12.49 | 12.51 | 11.74 | 11.77 | 320,721 | -0.68(-5.43%) |
May 11, 2020 | 13.42 | 13.48 | 12.33 | 12.44 | 252,362 | -0.90(-6.71%) |
May 08, 2020 | 11.99 | 13.45 | 11.97 | 13.34 | 402,461 | +1.50(+12.65%) |
May 07, 2020 | 12.22 | 12.33 | 11.69 | 11.84 | 400,001 | -0.25(-2.04%) |
May 06, 2020 | 13.30 | 13.70 | 11.27 | 12.09 | 624,561 | -2.04(-14.42%) |
May 05, 2020 | 14.46 | 14.76 | 13.97 | 14.12 | 183,737 | -0.21(-1.47%) |
May 04, 2020 | 14.93 | 15.34 | 14.14 | 14.33 | 199,582 | -0.40(-2.73%) |
May 01, 2020 | 15.23 | 15.53 | 14.44 | 14.74 | 253,823 | -0.77(-4.95%) |
Apr 30, 2020 | 16.62 | 16.62 | 15.48 | 15.50 | 229,077 | -1.39(-8.22%) |
Apr 29, 2020 | 16.06 | 17.11 | 15.68 | 16.89 | 213,643 | +1.26(+8.07%) |
Apr 28, 2020 | 15.23 | 15.80 | 15.07 | 15.63 | 204,773 | +0.74(+4.97%) |
Apr 27, 2020 | 14.23 | 14.94 | 13.98 | 14.89 | 159,189 | +0.93(+6.68%) |
Apr 24, 2020 | 13.70 | 14.09 | 13.39 | 13.96 | 134,737 | +0.24(+1.73%) |
Apr 23, 2020 | 12.57 | 13.83 | 12.57 | 13.72 | 253,087 | +1.13(+9.00%) |
Apr 22, 2020 | 13.22 | 13.22 | 12.45 | 12.59 | 135,748 | -0.25(-1.92%) |
Apr 21, 2020 | 13.26 | 13.86 | 12.61 | 12.84 | 199,745 | -0.70(-5.20%) |
Apr 20, 2020 | 14.24 | 14.47 | 13.36 | 13.54 | 159,004 | -0.84(-5.84%) |
Apr 17, 2020 | 14.19 | 14.61 | 14.04 | 14.38 | 235,106 | +0.49(+3.55%) |
Apr 16, 2020 | 14.02 | 14.12 | 13.25 | 13.89 | 264,840 | -0.11(-0.78%) |
Apr 15, 2020 | 15.60 | 15.60 | 13.85 | 14.00 | 195,982 | -1.93(-12.11%) |
Apr 14, 2020 | 15.94 | 16.18 | 15.37 | 15.92 | 147,422 | +0.49(+3.20%) |
Apr 13, 2020 | 16.24 | 16.24 | 15.41 | 15.43 | 143,285 | -0.81(-5.01%) |
Apr 09, 2020 | 15.87 | 16.88 | 15.87 | 16.24 | 259,514 | +0.52(+3.31%) |
Apr 08, 2020 | 16.34 | 16.54 | 15.59 | 15.72 | 270,936 | -0.56(-3.42%) |
Apr 07, 2020 | 17.02 | 17.21 | 16.09 | 16.28 | 322,379 | -0.39(-2.36%) |
Apr 06, 2020 | 16.26 | 16.81 | 16.16 | 16.67 | 218,093 | +1.03(+6.60%) |
Apr 03, 2020 | 15.36 | 15.98 | 15.01 | 15.64 | 200,300 | +0.18(+1.18%) |
Apr 02, 2020 | 16.23 | 16.65 | 14.98 | 15.46 | 352,454 | -0.83(-5.10%) |
Apr 01, 2020 | 16.84 | 17.01 | 15.94 | 16.29 | 308,730 | -0.84(-4.91%) |
Mar 31, 2020 | 16.34 | 17.23 | 16.33 | 17.13 | 314,103 | +0.73(+4.43%) |
Mar 30, 2020 | 16.24 | 16.66 | 15.34 | 16.40 | 236,363 | +0.35(+2.20%) |
Mar 27, 2020 | 15.92 | 16.28 | 15.40 | 16.05 | 191,642 | +0.01(+0.06%) |
Mar 26, 2020 | 15.11 | 16.81 | 15.11 | 16.04 | 262,255 | +1.00(+6.68%) |
Mar 25, 2020 | 16.75 | 17.30 | 14.85 | 15.04 | 268,155 | -1.52(-9.18%) |
Mar 24, 2020 | 16.87 | 17.08 | 15.11 | 16.56 | 316,850 | +0.32(+1.95%) |
Mar 23, 2020 | 15.87 | 16.59 | 14.80 | 16.24 | 335,508 | +0.53(+3.40%) |
Mar 20, 2020 | 15.13 | 16.26 | 14.97 | 15.71 | 563,544 | +0.55(+3.64%) |
Mar 19, 2020 | 17.79 | 18.67 | 15.00 | 15.16 | 477,660 | -2.46(-13.97%) |
Mar 18, 2020 | 16.18 | 18.09 | 14.87 | 17.62 | 399,558 | +1.00(+6.05%) |
Mar 17, 2020 | 14.56 | 16.65 | 13.54 | 16.61 | 363,550 | +2.44(+17.24%) |
Mar 16, 2020 | 9.048 | 15.36 | 9.048 | 14.17 | 348,387 | -1.28(-8.31%) |
Mar 13, 2020 | 13.97 | 15.60 | 12.73 | 15.45 | 423,404 | +2.22(+16.75%) |
Mar 12, 2020 | 13.75 | 14.32 | 13.02 | 13.24 | 351,320 | -1.43(-9.75%) |
Mar 11, 2020 | 14.78 | 15.19 | 14.35 | 14.67 | 201,883 | -0.53(-3.51%) |
Mar 10, 2020 | 16.08 | 16.08 | 14.40 | 15.20 | 225,012 | -0.31(-1.98%) |
Mar 09, 2020 | 16.28 | 16.87 | 15.48 | 15.51 | 255,023 | -1.86(-10.73%) |
Mar 06, 2020 | 16.37 | 17.45 | 16.36 | 17.37 | 260,717 | +0.43(+2.51%) |
Mar 05, 2020 | 16.44 | 17.11 | 16.42 | 16.95 | 262,037 | -0.10(-0.58%) |
Mar 04, 2020 | 16.63 | 17.11 | 16.30 | 17.05 | 166,083 | +0.61(+3.69%) |
Mar 03, 2020 | 17.08 | 17.60 | 16.25 | 16.44 | 229,406 | -0.81(-4.67%) |