Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.61 | 15.69 | 15.29 | 15.49 | 265,900 | -0.30(-1.90%) |
May 28, 2020 | 16.50 | 16.52 | 15.59 | 15.79 | 461,763 | -0.59(-3.60%) |
May 27, 2020 | 16.18 | 16.62 | 16.11 | 16.38 | 298,890 | +0.37(+2.31%) |
May 26, 2020 | 15.28 | 16.23 | 15.22 | 16.01 | 639,081 | +1.26(+8.54%) |
May 22, 2020 | 15.12 | 15.49 | 14.52 | 14.75 | 369,100 | -0.65(-4.22%) |
May 21, 2020 | 14.94 | 15.48 | 14.59 | 15.40 | 426,164 | +0.46(+3.08%) |
May 20, 2020 | 14.54 | 14.97 | 14.54 | 14.94 | 368,896 | +0.54(+3.75%) |
May 19, 2020 | 14.22 | 14.70 | 14.00 | 14.40 | 354,785 | +0.24(+1.69%) |
May 18, 2020 | 13.80 | 14.23 | 13.55 | 14.16 | 592,481 | +0.85(+6.39%) |
May 15, 2020 | 12.77 | 13.59 | 12.67 | 13.31 | 236,700 | +0.55(+4.31%) |
May 14, 2020 | 13.01 | 13.50 | 12.12 | 12.76 | 1,119,614 | -0.38(-2.89%) |
May 13, 2020 | 13.30 | 13.37 | 12.83 | 13.14 | 942,345 | -0.31(-2.30%) |
May 12, 2020 | 13.73 | 14.03 | 13.41 | 13.45 | 515,962 | -0.16(-1.18%) |
May 11, 2020 | 14.63 | 14.76 | 13.36 | 13.61 | 689,169 | -1.47(-9.75%) |
May 08, 2020 | 14.86 | 15.08 | 14.48 | 15.08 | 297,000 | +0.51(+3.50%) |
May 07, 2020 | 14.25 | 14.81 | 13.91 | 14.57 | 359,263 | +0.50(+3.55%) |
May 06, 2020 | 14.37 | 14.71 | 13.80 | 14.07 | 177,305 | -0.34(-2.36%) |
May 05, 2020 | 14.49 | 14.82 | 14.21 | 14.41 | 305,953 | +0.10(+0.70%) |
May 04, 2020 | 13.54 | 14.37 | 13.52 | 14.31 | 406,642 | +0.40(+2.88%) |
May 01, 2020 | 14.41 | 14.41 | 13.70 | 13.91 | 278,400 | -0.85(-5.76%) |
Apr 30, 2020 | 15.27 | 15.50 | 14.65 | 14.76 | 277,088 | -0.82(-5.26%) |
Apr 29, 2020 | 14.50 | 15.85 | 14.50 | 15.58 | 405,898 | +1.63(+11.68%) |
Apr 28, 2020 | 14.63 | 14.89 | 13.71 | 13.95 | 448,372 | -0.31(-2.17%) |
Apr 27, 2020 | 13.80 | 14.42 | 13.64 | 14.26 | 249,214 | +0.76(+5.63%) |
Apr 24, 2020 | 13.37 | 13.76 | 13.11 | 13.50 | 325,400 | +0.25(+1.89%) |
Apr 23, 2020 | 12.43 | 13.38 | 12.33 | 13.25 | 450,946 | +0.97(+7.90%) |
Apr 22, 2020 | 11.94 | 12.37 | 11.60 | 12.28 | 752,431 | +0.59(+5.05%) |
Apr 21, 2020 | 12.00 | 12.00 | 11.41 | 11.69 | 409,566 | -0.40(-3.31%) |
Apr 20, 2020 | 12.53 | 13.09 | 12.03 | 12.09 | 520,147 | -0.68(-5.32%) |
Apr 17, 2020 | 13.01 | 13.36 | 12.65 | 12.77 | 650,500 | +0.34(+2.74%) |
Apr 16, 2020 | 12.79 | 12.97 | 12.08 | 12.43 | 655,378 | -0.21(-1.66%) |
Apr 15, 2020 | 13.00 | 13.00 | 12.38 | 12.64 | 393,784 | -0.70(-5.25%) |
Apr 14, 2020 | 13.00 | 13.71 | 13.00 | 13.34 | 569,557 | +0.53(+4.14%) |
Apr 13, 2020 | 12.85 | 13.06 | 12.44 | 12.81 | 440,872 | -0.01(-0.08%) |
Apr 09, 2020 | 13.73 | 14.15 | 12.71 | 12.82 | 1,010,100 | -0.59(-4.40%) |
Apr 08, 2020 | 13.31 | 14.33 | 13.15 | 13.41 | 501,801 | +0.33(+2.52%) |
Apr 07, 2020 | 13.63 | 14.44 | 12.94 | 13.08 | 546,679 | +0.28(+2.19%) |
Apr 06, 2020 | 11.28 | 13.13 | 11.28 | 12.80 | 870,453 | +1.84(+16.79%) |
Apr 03, 2020 | 11.21 | 11.74 | 10.80 | 10.96 | 630,300 | -0.31(-2.75%) |
Apr 02, 2020 | 11.29 | 11.66 | 11.07 | 11.27 | 802,448 | -0.14(-1.23%) |
Apr 01, 2020 | 11.50 | 12.09 | 11.30 | 11.41 | 741,893 | -0.54(-4.52%) |
Mar 31, 2020 | 12.65 | 13.00 | 11.90 | 11.95 | 1,200,843 | -0.88(-6.86%) |
Mar 30, 2020 | 13.93 | 14.25 | 12.70 | 12.83 | 510,081 | -1.28(-9.07%) |
Mar 27, 2020 | 14.45 | 14.60 | 13.84 | 14.11 | 464,500 | -0.98(-6.49%) |
Mar 26, 2020 | 14.96 | 16.10 | 14.40 | 15.09 | 513,837 | +0.29(+1.96%) |
Mar 25, 2020 | 12.49 | 15.62 | 12.39 | 14.80 | 669,236 | +2.45(+19.84%) |
Mar 24, 2020 | 11.77 | 12.56 | 11.64 | 12.35 | 525,773 | +1.01(+8.91%) |
Mar 23, 2020 | 12.13 | 12.13 | 10.95 | 11.34 | 429,842 | -0.92(-7.50%) |
Mar 20, 2020 | 11.38 | 12.99 | 11.04 | 12.26 | 719,600 | +1.06(+9.46%) |
Mar 19, 2020 | 11.41 | 11.79 | 10.00 | 11.20 | 976,990 | +0.30(+2.75%) |
Mar 18, 2020 | 13.17 | 13.17 | 10.75 | 10.90 | 594,738 | -3.00(-21.58%) |
Mar 17, 2020 | 14.49 | 15.21 | 13.27 | 13.90 | 1,118,736 | -0.64(-4.40%) |
Mar 16, 2020 | 14.54 | 15.10 | 13.58 | 14.54 | 1,262,616 | -0.73(-4.78%) |
Mar 13, 2020 | 15.98 | 16.15 | 13.98 | 15.27 | 1,141,800 | +0.12(+0.79%) |
Mar 12, 2020 | 15.91 | 16.12 | 14.56 | 15.15 | 725,769 | -2.01(-11.71%) |
Mar 11, 2020 | 18.57 | 18.87 | 16.77 | 17.16 | 715,463 | -1.68(-8.92%) |
Mar 10, 2020 | 19.36 | 19.70 | 18.50 | 18.84 | 1,012,477 | -0.17(-0.89%) |
Mar 09, 2020 | 20.00 | 20.27 | 19.00 | 19.01 | 558,772 | -1.88(-9.00%) |
Mar 06, 2020 | 20.57 | 21.86 | 20.15 | 20.89 | 337,700 | -0.61(-2.84%) |
Mar 05, 2020 | 21.36 | 21.56 | 20.95 | 21.50 | 681,647 | -0.21(-0.97%) |
Mar 04, 2020 | 23.00 | 23.06 | 21.28 | 21.71 | 685,267 | -1.07(-4.70%) |
Mar 03, 2020 | 24.10 | 24.11 | 22.25 | 22.78 | 703,205 | -1.47(-6.06%) |