Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.45 | 18.18 | 17.08 | 18.10 | 100,800 | +0.35(+1.95%) |
May 28, 2020 | 19.26 | 19.26 | 17.66 | 17.75 | 65,811 | -1.13(-5.96%) |
May 27, 2020 | 18.45 | 19.00 | 18.05 | 18.88 | 83,858 | +1.10(+6.17%) |
May 26, 2020 | 17.56 | 18.02 | 17.16 | 17.78 | 86,531 | +0.90(+5.36%) |
May 22, 2020 | 17.10 | 17.10 | 16.71 | 16.88 | 56,219 | -0.13(-0.74%) |
May 21, 2020 | 16.89 | 17.29 | 16.46 | 17.00 | 78,351 | +0.08(+0.45%) |
May 20, 2020 | 16.32 | 17.04 | 16.29 | 16.93 | 72,365 | +0.98(+6.16%) |
May 19, 2020 | 16.98 | 17.04 | 15.93 | 15.95 | 102,254 | -1.34(-7.74%) |
May 18, 2020 | 16.03 | 17.40 | 15.80 | 17.28 | 133,261 | +2.29(+15.28%) |
May 15, 2020 | 14.50 | 15.16 | 14.49 | 14.99 | 64,429 | +0.38(+2.63%) |
May 14, 2020 | 14.94 | 15.19 | 14.06 | 14.61 | 85,186 | -0.79(-5.13%) |
May 13, 2020 | 15.34 | 15.87 | 14.70 | 15.40 | 103,070 | -0.18(-1.17%) |
May 12, 2020 | 16.61 | 17.03 | 15.55 | 15.58 | 82,044 | -1.06(-6.36%) |
May 11, 2020 | 17.46 | 17.46 | 16.14 | 16.64 | 82,508 | -1.31(-7.29%) |
May 08, 2020 | 18.16 | 18.16 | 17.20 | 17.95 | 86,667 | +0.44(+2.53%) |
May 07, 2020 | 15.76 | 18.42 | 15.61 | 17.50 | 212,811 | +3.00(+20.70%) |
May 06, 2020 | 15.43 | 16.19 | 14.37 | 14.50 | 112,546 | -0.39(-2.65%) |
May 05, 2020 | 14.74 | 16.13 | 14.72 | 14.90 | 104,057 | +0.21(+1.44%) |
May 04, 2020 | 14.11 | 14.82 | 14.11 | 14.68 | 86,220 | +0.13(+0.93%) |
May 01, 2020 | 15.35 | 15.47 | 14.43 | 14.55 | 106,620 | -1.32(-8.31%) |
Apr 30, 2020 | 15.07 | 16.33 | 14.37 | 15.87 | 149,263 | +0.59(+3.84%) |
Apr 29, 2020 | 15.85 | 16.24 | 14.92 | 15.28 | 337,290 | +0.08(+0.51%) |
Apr 28, 2020 | 14.83 | 15.34 | 14.42 | 15.20 | 92,601 | +0.92(+6.47%) |
Apr 27, 2020 | 13.53 | 14.40 | 13.32 | 14.28 | 112,255 | +0.80(+5.92%) |
Apr 24, 2020 | 13.58 | 14.03 | 13.13 | 13.48 | 71,703 | -0.14(-1.06%) |
Apr 23, 2020 | 13.09 | 13.77 | 13.04 | 13.63 | 103,080 | +0.73(+5.67%) |
Apr 22, 2020 | 13.63 | 13.96 | 12.29 | 12.89 | 105,520 | -0.64(-4.69%) |
Apr 21, 2020 | 12.73 | 13.64 | 12.73 | 13.53 | 165,225 | +0.32(+2.40%) |
Apr 20, 2020 | 13.78 | 13.91 | 13.04 | 13.21 | 110,768 | -0.98(-6.91%) |
Apr 17, 2020 | 13.13 | 15.43 | 12.94 | 14.19 | 126,156 | +1.58(+12.51%) |
Apr 16, 2020 | 13.65 | 14.07 | 12.30 | 12.62 | 108,727 | -1.16(-8.45%) |
Apr 15, 2020 | 14.09 | 14.09 | 13.35 | 13.78 | 105,973 | -0.93(-6.34%) |
Apr 14, 2020 | 14.93 | 15.34 | 14.46 | 14.71 | 100,662 | +0.23(+1.60%) |
Apr 13, 2020 | 14.90 | 14.90 | 14.20 | 14.48 | 79,315 | -0.41(-2.78%) |
Apr 09, 2020 | 14.14 | 14.93 | 13.96 | 14.90 | 151,513 | +1.22(+8.94%) |
Apr 08, 2020 | 13.57 | 14.46 | 13.56 | 13.67 | 137,184 | +0.51(+3.87%) |
Apr 07, 2020 | 14.68 | 15.57 | 12.91 | 13.16 | 137,226 | -0.90(-6.43%) |
Apr 06, 2020 | 15.08 | 15.08 | 13.74 | 14.07 | 134,399 | -0.06(-0.41%) |
Apr 03, 2020 | 14.00 | 14.17 | 13.26 | 14.13 | 87,811 | -0.03(-0.20%) |
Apr 02, 2020 | 13.56 | 14.28 | 13.38 | 14.16 | 93,300 | +0.47(+3.45%) |
Apr 01, 2020 | 13.09 | 13.93 | 12.78 | 13.68 | 171,887 | +0.08(+0.57%) |
Mar 31, 2020 | 13.00 | 13.79 | 12.52 | 13.61 | 262,179 | +0.60(+4.59%) |
Mar 30, 2020 | 14.13 | 14.14 | 12.78 | 13.01 | 125,799 | -1.01(-7.21%) |
Mar 27, 2020 | 13.98 | 14.61 | 13.58 | 14.02 | 83,446 | -0.71(-4.83%) |
Mar 26, 2020 | 14.05 | 14.90 | 13.56 | 14.73 | 117,200 | +0.84(+6.02%) |
Mar 25, 2020 | 13.11 | 14.61 | 12.99 | 13.90 | 176,465 | +0.79(+6.02%) |
Mar 24, 2020 | 13.20 | 13.86 | 12.76 | 13.11 | 119,009 | +0.87(+7.07%) |
Mar 23, 2020 | 13.30 | 13.30 | 11.97 | 12.24 | 102,401 | -1.06(-7.96%) |
Mar 20, 2020 | 15.09 | 15.19 | 12.87 | 13.30 | 266,135 | -1.77(-11.75%) |
Mar 19, 2020 | 11.70 | 15.07 | 11.58 | 15.07 | 210,933 | +3.30(+28.05%) |
Mar 18, 2020 | 10.66 | 11.84 | 9.748 | 11.77 | 167,129 | +0.38(+3.29%) |
Mar 17, 2020 | 10.59 | 11.54 | 9.777 | 11.39 | 176,757 | +1.12(+10.86%) |
Mar 16, 2020 | 12.21 | 12.76 | 10.19 | 10.28 | 191,994 | -3.44(-25.05%) |
Mar 13, 2020 | 15.81 | 15.81 | 13.22 | 13.71 | 225,399 | -0.95(-6.50%) |
Mar 12, 2020 | 16.36 | 16.48 | 14.62 | 14.67 | 137,166 | -3.02(-17.08%) |
Mar 11, 2020 | 18.25 | 18.54 | 17.39 | 17.69 | 162,248 | -1.26(-6.65%) |
Mar 10, 2020 | 19.68 | 19.68 | 18.25 | 18.95 | 245,945 | +0.26(+1.39%) |
Mar 09, 2020 | 19.24 | 19.64 | 18.68 | 18.69 | 176,673 | -2.45(-11.61%) |
Mar 06, 2020 | 21.68 | 21.71 | 19.57 | 21.14 | 292,322 | -0.76(-3.47%) |
Mar 05, 2020 | 22.70 | 22.70 | 21.31 | 21.90 | 116,493 | -1.34(-5.76%) |
Mar 04, 2020 | 23.68 | 23.68 | 22.81 | 23.24 | 77,835 | +0.09(+0.37%) |
Mar 03, 2020 | 24.11 | 24.52 | 22.71 | 23.15 | 87,286 | -0.95(-3.95%) |