Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.90 | 15.08 | 14.44 | 14.84 | 104,300 | -0.21(-1.40%) |
May 28, 2020 | 16.36 | 16.36 | 14.90 | 15.05 | 170,361 | -0.92(-5.76%) |
May 27, 2020 | 15.88 | 16.00 | 15.04 | 15.97 | 113,522 | +0.10(+0.63%) |
May 26, 2020 | 16.33 | 16.33 | 15.24 | 15.87 | 121,842 | +0.45(+2.92%) |
May 22, 2020 | 15.23 | 15.43 | 15.05 | 15.42 | 55,900 | +0.28(+1.85%) |
May 21, 2020 | 15.00 | 15.43 | 14.73 | 15.14 | 118,202 | +0.15(+1.00%) |
May 20, 2020 | 14.33 | 15.15 | 14.27 | 14.99 | 85,721 | +0.85(+6.01%) |
May 19, 2020 | 14.17 | 14.83 | 13.89 | 14.14 | 86,851 | -0.24(-1.67%) |
May 18, 2020 | 14.02 | 14.47 | 13.85 | 14.38 | 71,854 | +0.82(+6.05%) |
May 15, 2020 | 13.44 | 13.83 | 13.20 | 13.56 | 71,800 | +0.19(+1.42%) |
May 14, 2020 | 14.12 | 14.12 | 12.82 | 13.37 | 127,984 | -1.22(-8.36%) |
May 13, 2020 | 15.38 | 15.38 | 13.52 | 14.59 | 90,798 | -0.84(-5.44%) |
May 12, 2020 | 15.84 | 15.93 | 15.04 | 15.43 | 90,941 | -0.24(-1.53%) |
May 11, 2020 | 13.91 | 15.78 | 13.55 | 15.67 | 183,296 | +1.34(+9.35%) |
May 08, 2020 | 14.35 | 14.79 | 14.01 | 14.33 | 93,700 | +0.22(+1.56%) |
May 07, 2020 | 13.56 | 14.50 | 13.19 | 14.11 | 63,635 | +0.82(+6.17%) |
May 06, 2020 | 13.87 | 13.91 | 13.27 | 13.29 | 43,693 | -0.54(-3.90%) |
May 05, 2020 | 14.93 | 14.96 | 13.74 | 13.83 | 53,948 | -0.20(-1.43%) |
May 04, 2020 | 12.67 | 14.15 | 12.66 | 14.03 | 84,675 | +1.14(+8.84%) |
May 01, 2020 | 13.47 | 13.83 | 12.17 | 12.89 | 74,200 | -0.88(-6.39%) |
Apr 30, 2020 | 14.22 | 14.32 | 13.71 | 13.77 | 58,596 | -0.73(-5.03%) |
Apr 29, 2020 | 14.46 | 14.79 | 14.14 | 14.50 | 101,507 | +0.61(+4.39%) |
Apr 28, 2020 | 14.79 | 14.79 | 13.87 | 13.89 | 52,789 | -0.45(-3.14%) |
Apr 27, 2020 | 14.20 | 14.64 | 13.78 | 14.34 | 81,901 | +0.44(+3.17%) |
Apr 24, 2020 | 13.69 | 14.10 | 13.25 | 13.90 | 53,200 | +0.36(+2.66%) |
Apr 23, 2020 | 13.62 | 14.37 | 13.45 | 13.54 | 69,862 | -0.05(-0.37%) |
Apr 22, 2020 | 14.02 | 14.02 | 13.25 | 13.59 | 45,762 | -0.06(-0.44%) |
Apr 21, 2020 | 13.26 | 13.96 | 12.91 | 13.65 | 52,698 | +0.06(+0.44%) |
Apr 20, 2020 | 14.31 | 15.00 | 13.38 | 13.59 | 135,425 | -1.00(-6.85%) |
Apr 17, 2020 | 13.73 | 14.66 | 13.73 | 14.59 | 113,100 | +1.32(+9.95%) |
Apr 16, 2020 | 13.57 | 14.47 | 12.84 | 13.27 | 56,367 | -0.23(-1.70%) |
Apr 15, 2020 | 13.45 | 13.80 | 12.79 | 13.50 | 88,800 | -0.48(-3.43%) |
Apr 14, 2020 | 13.97 | 14.84 | 13.34 | 13.98 | 109,209 | +0.26(+1.90%) |
Apr 13, 2020 | 13.38 | 13.91 | 12.61 | 13.72 | 88,231 | +0.19(+1.40%) |
Apr 09, 2020 | 13.53 | 13.75 | 13.00 | 13.53 | 113,400 | +0.28(+2.11%) |
Apr 08, 2020 | 12.68 | 13.50 | 12.43 | 13.25 | 159,544 | +0.83(+6.68%) |
Apr 07, 2020 | 13.61 | 13.96 | 12.05 | 12.42 | 106,285 | -1.07(-7.93%) |
Apr 06, 2020 | 12.51 | 13.49 | 12.30 | 13.49 | 92,617 | +1.66(+14.03%) |
Apr 03, 2020 | 11.51 | 12.30 | 11.23 | 11.83 | 66,800 | +0.04(+0.34%) |
Apr 02, 2020 | 12.32 | 12.90 | 11.24 | 11.79 | 89,735 | -0.61(-4.92%) |
Apr 01, 2020 | 12.56 | 13.89 | 12.35 | 12.40 | 213,954 | -1.04(-7.74%) |
Mar 31, 2020 | 12.34 | 13.45 | 11.77 | 13.44 | 218,503 | +0.98(+7.87%) |
Mar 30, 2020 | 11.71 | 12.79 | 11.71 | 12.46 | 101,246 | +0.80(+6.86%) |
Mar 27, 2020 | 12.57 | 12.61 | 11.41 | 11.66 | 113,000 | -1.50(-11.40%) |
Mar 26, 2020 | 12.43 | 13.26 | 12.03 | 13.16 | 133,759 | +1.10(+9.12%) |
Mar 25, 2020 | 10.88 | 12.18 | 10.26 | 12.06 | 127,830 | +1.19(+10.95%) |
Mar 24, 2020 | 10.74 | 12.38 | 10.37 | 10.87 | 104,239 | +0.95(+9.58%) |
Mar 23, 2020 | 10.00 | 10.96 | 9.464 | 9.920 | 142,840 | +0.47(+4.97%) |
Mar 20, 2020 | 10.58 | 13.10 | 9.390 | 9.450 | 177,800 | -1.02(-9.74%) |
Mar 19, 2020 | 9.670 | 11.06 | 9.450 | 10.47 | 142,375 | +1.03(+10.91%) |
Mar 18, 2020 | 8.960 | 10.17 | 8.820 | 9.440 | 148,063 | -0.22(-2.28%) |
Mar 17, 2020 | 9.560 | 10.20 | 9.022 | 9.660 | 182,469 | +0.35(+3.76%) |
Mar 16, 2020 | 11.01 | 11.55 | 9.260 | 9.310 | 231,256 | -3.62(-28.00%) |
Mar 13, 2020 | 12.82 | 13.10 | 10.80 | 12.93 | 226,400 | +0.81(+6.68%) |
Mar 12, 2020 | 13.55 | 13.82 | 11.91 | 12.12 | 161,217 | -1.98(-14.04%) |
Mar 11, 2020 | 14.67 | 15.20 | 13.56 | 14.10 | 237,390 | -1.12(-7.36%) |
Mar 10, 2020 | 15.71 | 15.71 | 14.25 | 15.22 | 106,839 | +0.01(+0.07%) |
Mar 09, 2020 | 15.75 | 16.32 | 14.69 | 15.21 | 89,026 | -1.24(-7.54%) |
Mar 06, 2020 | 17.02 | 17.38 | 16.15 | 16.45 | 87,000 | -1.14(-6.48%) |
Mar 05, 2020 | 18.00 | 18.70 | 17.32 | 17.59 | 133,694 | -0.77(-4.19%) |
Mar 04, 2020 | 16.86 | 18.74 | 16.86 | 18.36 | 123,963 | +1.95(+11.88%) |
Mar 03, 2020 | 16.86 | 17.53 | 15.85 | 16.41 | 88,199 | -0.50(-2.96%) |