Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.04 | 16.04 | 15.35 | 15.60 | 85,851 | -0.61(-3.75%) |
May 28, 2020 | 17.97 | 17.97 | 16.15 | 16.21 | 90,549 | -1.32(-7.52%) |
May 27, 2020 | 15.85 | 17.69 | 15.85 | 17.53 | 131,103 | +2.26(+14.80%) |
May 26, 2020 | 14.76 | 15.44 | 14.53 | 15.27 | 52,265 | +1.20(+8.49%) |
May 22, 2020 | 14.28 | 14.34 | 13.87 | 14.07 | 31,746 | -0.15(-1.04%) |
May 21, 2020 | 13.99 | 14.41 | 13.99 | 14.22 | 49,644 | +0.15(+1.05%) |
May 20, 2020 | 13.15 | 14.19 | 13.15 | 14.07 | 57,453 | +1.10(+8.47%) |
May 19, 2020 | 13.80 | 14.08 | 12.90 | 12.97 | 42,178 | -0.98(-7.00%) |
May 18, 2020 | 13.11 | 14.08 | 13.09 | 13.95 | 78,161 | +1.53(+12.29%) |
May 15, 2020 | 12.10 | 12.55 | 11.78 | 12.42 | 64,066 | +0.28(+2.30%) |
May 14, 2020 | 12.09 | 12.41 | 11.56 | 12.15 | 59,666 | -0.29(-2.32%) |
May 13, 2020 | 12.94 | 13.09 | 11.96 | 12.43 | 74,748 | -0.48(-3.72%) |
May 12, 2020 | 13.87 | 13.93 | 12.83 | 12.91 | 78,602 | -0.88(-6.39%) |
May 11, 2020 | 14.59 | 14.60 | 13.69 | 13.79 | 59,486 | -0.99(-6.67%) |
May 08, 2020 | 14.23 | 14.82 | 14.22 | 14.78 | 71,860 | +0.90(+6.47%) |
May 07, 2020 | 13.77 | 14.27 | 13.62 | 13.88 | 67,975 | +0.12(+0.89%) |
May 06, 2020 | 14.39 | 14.39 | 13.72 | 13.76 | 42,544 | -0.59(-4.13%) |
May 05, 2020 | 15.25 | 15.54 | 14.18 | 14.35 | 54,924 | -0.55(-3.69%) |
May 04, 2020 | 14.99 | 15.11 | 14.19 | 14.90 | 34,829 | -0.26(-1.73%) |
May 01, 2020 | 15.01 | 15.40 | 14.32 | 15.16 | 71,516 | -0.31(-2.03%) |
Apr 30, 2020 | 15.94 | 16.21 | 15.41 | 15.48 | 49,137 | -1.04(-6.29%) |
Apr 29, 2020 | 16.44 | 16.95 | 15.90 | 16.52 | 75,227 | +0.81(+5.17%) |
Apr 28, 2020 | 15.27 | 15.88 | 15.03 | 15.71 | 70,429 | +0.84(+5.63%) |
Apr 27, 2020 | 14.46 | 15.09 | 14.46 | 14.87 | 76,913 | +0.73(+5.19%) |
Apr 24, 2020 | 14.19 | 14.39 | 13.90 | 14.13 | 30,371 | +0.06(+0.43%) |
Apr 23, 2020 | 13.54 | 14.40 | 13.54 | 14.07 | 56,110 | +0.58(+4.27%) |
Apr 22, 2020 | 14.01 | 14.33 | 13.47 | 13.50 | 50,106 | -0.38(-2.70%) |
Apr 21, 2020 | 13.64 | 14.21 | 13.59 | 13.87 | 75,824 | -0.35(-2.45%) |
Apr 20, 2020 | 14.08 | 14.40 | 13.91 | 14.22 | 88,737 | -0.24(-1.69%) |
Apr 17, 2020 | 14.14 | 14.85 | 13.84 | 14.47 | 136,385 | +0.90(+6.62%) |
Apr 16, 2020 | 13.52 | 13.82 | 12.94 | 13.57 | 96,152 | +0.10(+0.78%) |
Apr 15, 2020 | 13.89 | 14.09 | 13.31 | 13.46 | 70,036 | -1.01(-6.99%) |
Apr 14, 2020 | 15.27 | 15.27 | 14.32 | 14.48 | 66,508 | -0.53(-3.55%) |
Apr 13, 2020 | 14.83 | 15.04 | 13.86 | 15.01 | 48,966 | +0.10(+0.64%) |
Apr 09, 2020 | 14.50 | 15.05 | 14.16 | 14.91 | 152,430 | +0.76(+5.36%) |
Apr 08, 2020 | 14.24 | 14.48 | 13.59 | 14.15 | 121,767 | +0.17(+1.18%) |
Apr 07, 2020 | 14.57 | 15.16 | 13.52 | 13.99 | 66,237 | -0.59(-4.07%) |
Apr 06, 2020 | 14.27 | 14.83 | 14.19 | 14.58 | 81,482 | +0.63(+4.50%) |
Apr 03, 2020 | 14.53 | 14.73 | 13.36 | 13.95 | 60,972 | -0.65(-4.48%) |
Apr 02, 2020 | 14.66 | 15.50 | 14.22 | 14.61 | 95,914 | +0.00(+0.00%) |
Apr 01, 2020 | 15.67 | 16.05 | 14.43 | 14.61 | 60,003 | -1.86(-11.29%) |
Mar 31, 2020 | 16.03 | 16.46 | 15.71 | 16.46 | 71,818 | +0.14(+0.86%) |
Mar 30, 2020 | 15.47 | 16.34 | 15.10 | 16.32 | 58,198 | +1.13(+7.47%) |
Mar 27, 2020 | 16.05 | 16.05 | 15.05 | 15.19 | 41,030 | -1.31(-7.93%) |
Mar 26, 2020 | 15.10 | 16.50 | 15.10 | 16.50 | 54,895 | +1.23(+8.06%) |
Mar 25, 2020 | 16.14 | 16.62 | 15.05 | 15.27 | 57,579 | -0.43(-2.72%) |
Mar 24, 2020 | 15.48 | 15.81 | 14.92 | 15.70 | 70,537 | +1.08(+7.37%) |
Mar 23, 2020 | 15.09 | 15.54 | 13.80 | 14.62 | 61,304 | -0.33(-2.19%) |
Mar 20, 2020 | 17.55 | 17.55 | 14.88 | 14.95 | 90,541 | -2.60(-14.82%) |
Mar 19, 2020 | 17.09 | 18.23 | 16.36 | 17.55 | 73,103 | +0.41(+2.39%) |
Mar 18, 2020 | 18.61 | 18.61 | 16.72 | 17.14 | 127,026 | -1.65(-8.78%) |
Mar 17, 2020 | 15.32 | 18.79 | 15.27 | 18.79 | 182,790 | +4.19(+28.69%) |
Mar 16, 2020 | 17.21 | 17.32 | 14.60 | 14.60 | 42,669 | -2.80(-16.10%) |
Mar 13, 2020 | 16.33 | 17.97 | 15.65 | 17.40 | 81,831 | +2.02(+13.10%) |
Mar 12, 2020 | 16.06 | 17.06 | 15.05 | 15.38 | 57,416 | -1.34(-7.99%) |
Mar 11, 2020 | 17.04 | 17.59 | 16.55 | 16.72 | 40,392 | -0.80(-4.58%) |
Mar 10, 2020 | 17.50 | 19.26 | 16.44 | 17.52 | 70,072 | +0.50(+2.92%) |
Mar 09, 2020 | 18.51 | 18.51 | 16.93 | 17.02 | 30,373 | -2.62(-13.33%) |
Mar 06, 2020 | 19.27 | 20.26 | 17.73 | 19.64 | 52,720 | -0.92(-4.46%) |
Mar 05, 2020 | 21.53 | 21.57 | 20.17 | 20.56 | 55,210 | -1.48(-6.73%) |
Mar 04, 2020 | 21.53 | 23.35 | 20.31 | 22.04 | 51,072 | +0.61(+2.85%) |
Mar 03, 2020 | 22.07 | 22.31 | 21.34 | 21.43 | 27,799 | -0.66(-3.00%) |