Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.40 | 17.81 | 16.98 | 17.49 | 342,700 | +0.24(+1.39%) |
May 28, 2020 | 17.80 | 18.34 | 16.96 | 17.25 | 152,603 | -0.77(-4.27%) |
May 27, 2020 | 18.07 | 18.48 | 17.02 | 18.02 | 94,104 | +0.16(+0.90%) |
May 26, 2020 | 17.50 | 18.64 | 17.47 | 17.86 | 140,602 | +0.70(+4.08%) |
May 22, 2020 | 17.12 | 17.28 | 16.87 | 17.16 | 71,600 | +0.10(+0.59%) |
May 21, 2020 | 17.45 | 17.50 | 16.60 | 17.06 | 83,540 | -0.52(-2.96%) |
May 20, 2020 | 17.09 | 17.65 | 16.80 | 17.58 | 158,773 | +0.93(+5.59%) |
May 19, 2020 | 17.07 | 17.58 | 16.60 | 16.65 | 112,432 | -0.69(-3.98%) |
May 18, 2020 | 15.92 | 17.48 | 15.71 | 17.34 | 132,303 | +1.73(+11.08%) |
May 15, 2020 | 15.16 | 15.67 | 15.01 | 15.61 | 96,700 | +0.19(+1.23%) |
May 14, 2020 | 14.98 | 15.46 | 14.40 | 15.42 | 120,657 | +0.05(+0.33%) |
May 13, 2020 | 15.58 | 15.78 | 14.67 | 15.37 | 107,654 | -0.29(-1.85%) |
May 12, 2020 | 16.89 | 16.89 | 15.60 | 15.66 | 114,086 | -1.23(-7.28%) |
May 11, 2020 | 17.17 | 17.26 | 16.52 | 16.89 | 116,931 | -0.59(-3.38%) |
May 08, 2020 | 17.40 | 17.86 | 17.17 | 17.48 | 81,100 | +0.22(+1.27%) |
May 07, 2020 | 16.57 | 17.48 | 16.18 | 17.26 | 120,259 | +0.96(+5.89%) |
May 06, 2020 | 17.15 | 17.15 | 16.15 | 16.30 | 194,195 | -0.73(-4.29%) |
May 05, 2020 | 14.37 | 17.87 | 14.37 | 17.03 | 445,260 | +1.36(+8.68%) |
May 04, 2020 | 15.57 | 16.04 | 15.14 | 15.67 | 122,990 | +0.05(+0.32%) |
May 01, 2020 | 15.73 | 16.01 | 15.16 | 15.62 | 166,700 | -0.55(-3.40%) |
Apr 30, 2020 | 16.41 | 16.92 | 15.82 | 16.17 | 166,620 | -0.58(-3.46%) |
Apr 29, 2020 | 16.10 | 17.24 | 15.88 | 16.75 | 190,604 | +1.25(+8.06%) |
Apr 28, 2020 | 16.07 | 16.24 | 14.52 | 15.50 | 189,638 | -0.10(-0.64%) |
Apr 27, 2020 | 14.69 | 16.09 | 14.39 | 15.60 | 209,942 | +0.42(+2.77%) |
Apr 24, 2020 | 15.01 | 15.49 | 14.55 | 15.18 | 182,100 | +0.18(+1.20%) |
Apr 23, 2020 | 13.91 | 15.16 | 13.77 | 15.00 | 294,210 | +1.13(+8.15%) |
Apr 22, 2020 | 13.79 | 14.41 | 13.75 | 13.87 | 241,236 | +0.14(+1.02%) |
Apr 21, 2020 | 13.09 | 14.03 | 13.05 | 13.73 | 172,284 | +0.20(+1.48%) |
Apr 20, 2020 | 13.60 | 14.09 | 13.05 | 13.53 | 202,021 | -0.42(-3.01%) |
Apr 17, 2020 | 12.79 | 14.10 | 12.69 | 13.95 | 269,900 | +1.33(+10.54%) |
Apr 16, 2020 | 13.32 | 13.51 | 12.18 | 12.62 | 156,616 | -0.57(-4.32%) |
Apr 15, 2020 | 13.05 | 13.50 | 12.68 | 13.19 | 248,659 | -0.31(-2.30%) |
Apr 14, 2020 | 12.78 | 13.58 | 12.78 | 13.50 | 167,227 | +0.90(+7.14%) |
Apr 13, 2020 | 13.59 | 13.65 | 12.05 | 12.60 | 248,277 | -1.02(-7.49%) |
Apr 09, 2020 | 12.95 | 13.70 | 12.80 | 13.62 | 301,200 | +0.87(+6.82%) |
Apr 08, 2020 | 11.53 | 12.95 | 11.36 | 12.75 | 236,025 | +1.39(+12.24%) |
Apr 07, 2020 | 12.03 | 12.08 | 10.81 | 11.36 | 264,001 | +0.28(+2.53%) |
Apr 06, 2020 | 10.98 | 12.00 | 10.59 | 11.08 | 217,086 | +0.52(+4.92%) |
Apr 03, 2020 | 11.03 | 11.22 | 10.20 | 10.56 | 208,200 | -0.41(-3.74%) |
Apr 02, 2020 | 11.01 | 11.97 | 10.51 | 10.97 | 179,090 | -0.08(-0.72%) |
Apr 01, 2020 | 11.67 | 11.73 | 10.88 | 11.05 | 255,654 | -0.90(-7.53%) |
Mar 31, 2020 | 12.33 | 12.65 | 11.81 | 11.95 | 279,376 | -0.40(-3.24%) |
Mar 30, 2020 | 11.44 | 12.42 | 10.56 | 12.35 | 334,506 | +1.00(+8.81%) |
Mar 27, 2020 | 10.60 | 11.45 | 10.29 | 11.35 | 296,100 | +0.35(+3.18%) |
Mar 26, 2020 | 9.750 | 11.72 | 9.750 | 11.00 | 283,406 | +1.42(+14.82%) |
Mar 25, 2020 | 9.720 | 9.910 | 8.790 | 9.580 | 471,205 | -0.02(-0.21%) |
Mar 24, 2020 | 10.26 | 11.20 | 9.380 | 9.600 | 383,987 | -0.17(-1.74%) |
Mar 23, 2020 | 8.740 | 10.49 | 7.555 | 9.770 | 293,619 | +1.24(+14.54%) |
Mar 20, 2020 | 8.800 | 9.290 | 7.200 | 8.530 | 847,900 | -0.09(-1.04%) |
Mar 19, 2020 | 8.140 | 9.561 | 7.630 | 8.620 | 637,726 | +0.26(+3.11%) |
Mar 18, 2020 | 10.19 | 10.45 | 7.200 | 8.360 | 693,543 | -2.29(-21.50%) |
Mar 17, 2020 | 12.10 | 13.31 | 9.750 | 10.65 | 873,346 | -1.30(-10.88%) |
Mar 16, 2020 | 13.10 | 13.97 | 10.25 | 11.95 | 450,287 | -2.09(-14.89%) |
Mar 13, 2020 | 14.34 | 14.84 | 12.54 | 14.04 | 432,800 | +0.11(+0.79%) |
Mar 12, 2020 | 13.92 | 14.41 | 12.70 | 13.93 | 556,454 | -1.40(-9.13%) |
Mar 11, 2020 | 15.45 | 15.79 | 15.02 | 15.33 | 273,071 | -0.46(-2.91%) |
Mar 10, 2020 | 16.25 | 17.20 | 15.35 | 15.79 | 280,808 | +0.31(+2.00%) |
Mar 09, 2020 | 17.04 | 17.37 | 15.16 | 15.48 | 214,673 | -2.44(-13.62%) |
Mar 06, 2020 | 18.58 | 19.15 | 17.28 | 17.92 | 181,000 | -1.02(-5.39%) |
Mar 05, 2020 | 18.91 | 19.31 | 18.55 | 18.94 | 328,097 | -0.28(-1.46%) |
Mar 04, 2020 | 19.23 | 19.42 | 18.84 | 19.22 | 72,979 | +0.33(+1.75%) |
Mar 03, 2020 | 19.57 | 19.87 | 18.54 | 18.89 | 158,415 | -0.69(-3.52%) |