Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.42 | 18.95 | 17.02 | 17.87 | 34,000 | -0.28(-1.54%) |
May 28, 2020 | 16.68 | 18.28 | 16.48 | 18.15 | 27,083 | +1.64(+9.93%) |
May 27, 2020 | 17.68 | 17.79 | 16.15 | 16.51 | 27,912 | -1.27(-7.14%) |
May 26, 2020 | 15.80 | 17.78 | 15.56 | 17.78 | 45,246 | +2.38(+15.46%) |
May 22, 2020 | 14.60 | 15.46 | 14.30 | 15.40 | 41,100 | +0.61(+4.12%) |
May 21, 2020 | 14.74 | 15.25 | 14.50 | 14.79 | 29,522 | -0.21(-1.40%) |
May 20, 2020 | 14.96 | 15.16 | 14.40 | 15.00 | 30,796 | +0.04(+0.27%) |
May 19, 2020 | 14.87 | 15.28 | 14.26 | 14.96 | 37,105 | +0.42(+2.89%) |
May 18, 2020 | 14.75 | 15.35 | 14.40 | 14.54 | 61,426 | -0.24(-1.59%) |
May 15, 2020 | 14.75 | 16.00 | 14.47 | 14.78 | 48,000 | -0.33(-2.18%) |
May 14, 2020 | 14.75 | 16.25 | 14.00 | 15.11 | 41,804 | +0.44(+2.97%) |
May 13, 2020 | 14.49 | 15.85 | 13.90 | 14.67 | 27,622 | -0.38(-2.52%) |
May 12, 2020 | 15.00 | 15.75 | 14.42 | 15.05 | 22,378 | +0.05(+0.33%) |
May 11, 2020 | 14.68 | 15.53 | 14.33 | 15.00 | 23,992 | +0.78(+5.47%) |
May 08, 2020 | 13.42 | 15.00 | 13.40 | 14.22 | 25,400 | +0.62(+4.57%) |
May 07, 2020 | 13.62 | 14.18 | 13.32 | 13.60 | 9,057 | -0.52(-3.68%) |
May 06, 2020 | 13.59 | 14.20 | 13.59 | 14.12 | 5,673 | +0.02(+0.14%) |
May 05, 2020 | 14.25 | 14.48 | 13.18 | 14.10 | 18,153 | +0.28(+2.03%) |
May 04, 2020 | 12.65 | 13.91 | 12.54 | 13.82 | 21,345 | +1.19(+9.42%) |
May 01, 2020 | 13.02 | 13.93 | 12.56 | 12.63 | 20,900 | -0.17(-1.33%) |
Apr 30, 2020 | 13.76 | 14.00 | 12.54 | 12.80 | 22,995 | -0.22(-1.69%) |
Apr 29, 2020 | 15.90 | 15.90 | 13.01 | 13.02 | 32,852 | -1.93(-12.90%) |
Apr 28, 2020 | 14.78 | 15.43 | 14.00 | 14.95 | 20,605 | +0.04(+0.25%) |
Apr 27, 2020 | 15.35 | 15.90 | 14.53 | 14.91 | 45,258 | +0.19(+1.27%) |
Apr 24, 2020 | 15.10 | 15.79 | 14.50 | 14.72 | 29,700 | -0.18(-1.19%) |
Apr 23, 2020 | 15.50 | 15.95 | 14.89 | 14.90 | 29,166 | -0.12(-0.83%) |
Apr 22, 2020 | 15.70 | 16.00 | 13.54 | 15.03 | 32,981 | -0.11(-0.69%) |
Apr 21, 2020 | 15.50 | 15.88 | 15.00 | 15.13 | 48,510 | +0.13(+0.87%) |
Apr 20, 2020 | 14.87 | 15.50 | 14.10 | 15.00 | 51,962 | +0.34(+2.32%) |
Apr 17, 2020 | 15.00 | 15.49 | 13.82 | 14.66 | 21,100 | +0.04(+0.27%) |
Apr 16, 2020 | 14.50 | 14.75 | 13.61 | 14.62 | 14,599 | +0.17(+1.18%) |
Apr 15, 2020 | 14.01 | 14.50 | 13.91 | 14.45 | 13,206 | +0.22(+1.55%) |
Apr 14, 2020 | 13.42 | 14.25 | 13.42 | 14.23 | 13,176 | +0.33(+2.37%) |
Apr 13, 2020 | 13.84 | 14.47 | 13.30 | 13.90 | 31,243 | -0.60(-4.14%) |
Apr 09, 2020 | 13.04 | 14.50 | 13.04 | 14.50 | 9,800 | -0.14(-0.98%) |
Apr 08, 2020 | 14.63 | 14.68 | 14.26 | 14.64 | 5,144 | +0.59(+4.23%) |
Apr 07, 2020 | 15.00 | 15.00 | 13.06 | 14.05 | 24,730 | -0.10(-0.71%) |
Apr 06, 2020 | 15.27 | 15.27 | 13.62 | 14.15 | 12,500 | +0.69(+5.13%) |
Apr 03, 2020 | 13.15 | 13.64 | 12.44 | 13.46 | 16,600 | +0.71(+5.57%) |
Apr 02, 2020 | 13.30 | 13.57 | 12.75 | 12.75 | 22,936 | -1.23(-8.80%) |
Apr 01, 2020 | 13.87 | 14.25 | 13.11 | 13.98 | 12,643 | +0.33(+2.42%) |
Mar 31, 2020 | 15.09 | 15.50 | 13.21 | 13.65 | 23,267 | -0.16(-1.16%) |
Mar 30, 2020 | 13.59 | 15.50 | 13.59 | 13.81 | 7,356 | +1.04(+8.14%) |
Mar 27, 2020 | 13.92 | 15.05 | 12.76 | 12.77 | 17,100 | -1.78(-12.23%) |
Mar 26, 2020 | 12.50 | 14.83 | 12.31 | 14.55 | 44,954 | +3.05(+26.52%) |
Mar 25, 2020 | 11.42 | 13.65 | 11.14 | 11.50 | 58,841 | +0.97(+9.21%) |
Mar 24, 2020 | 11.56 | 12.00 | 10.50 | 10.53 | 26,594 | +0.02(+0.19%) |
Mar 23, 2020 | 11.19 | 12.09 | 10.51 | 10.51 | 20,557 | -0.27(-2.50%) |
Mar 20, 2020 | 11.70 | 12.62 | 10.58 | 10.78 | 31,900 | -0.90(-7.71%) |
Mar 19, 2020 | 10.60 | 11.89 | 10.60 | 11.68 | 18,219 | +0.68(+6.18%) |
Mar 18, 2020 | 10.51 | 12.18 | 10.51 | 11.00 | 29,404 | -0.15(-1.35%) |
Mar 17, 2020 | 13.88 | 13.88 | 10.26 | 11.15 | 64,459 | -2.27(-16.92%) |
Mar 16, 2020 | 11.10 | 13.92 | 11.10 | 13.42 | 27,279 | -1.64(-10.89%) |
Mar 13, 2020 | 16.24 | 16.93 | 13.62 | 15.06 | 28,200 | -0.95(-5.93%) |
Mar 12, 2020 | 16.89 | 16.89 | 12.28 | 16.01 | 55,567 | -1.69(-9.55%) |
Mar 11, 2020 | 17.90 | 19.79 | 17.00 | 17.70 | 59,164 | -0.30(-1.67%) |
Mar 10, 2020 | 16.00 | 18.00 | 15.73 | 18.00 | 54,451 | +3.16(+21.29%) |
Mar 09, 2020 | 12.50 | 16.41 | 12.20 | 14.84 | 41,017 | +0.93(+6.69%) |
Mar 06, 2020 | 15.05 | 15.42 | 13.90 | 13.91 | 22,600 | -2.07(-12.95%) |
Mar 05, 2020 | 16.00 | 16.39 | 15.55 | 15.98 | 31,402 | -0.52(-3.15%) |
Mar 04, 2020 | 14.74 | 16.85 | 14.05 | 16.50 | 63,699 | +2.65(+19.13%) |
Mar 03, 2020 | 13.20 | 14.75 | 13.10 | 13.85 | 33,494 | +0.65(+4.92%) |