Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.15 | 14.15 | 13.33 | 13.42 | 767,700 | -0.86(-6.02%) |
May 28, 2020 | 15.21 | 15.21 | 14.23 | 14.28 | 374,043 | -0.62(-4.16%) |
May 27, 2020 | 14.75 | 15.12 | 14.36 | 14.90 | 549,429 | +0.57(+3.98%) |
May 26, 2020 | 14.19 | 14.76 | 14.09 | 14.33 | 603,117 | +0.57(+4.14%) |
May 22, 2020 | 13.75 | 13.77 | 13.44 | 13.76 | 180,800 | +0.00(+0.00%) |
May 21, 2020 | 13.53 | 13.89 | 13.53 | 13.76 | 221,026 | +0.06(+0.44%) |
May 20, 2020 | 13.47 | 13.86 | 13.43 | 13.70 | 353,165 | +0.50(+3.79%) |
May 19, 2020 | 13.52 | 13.73 | 13.16 | 13.20 | 344,619 | -0.49(-3.58%) |
May 18, 2020 | 13.22 | 13.71 | 13.22 | 13.69 | 541,539 | +1.13(+9.00%) |
May 15, 2020 | 12.90 | 13.04 | 12.22 | 12.56 | 1,494,900 | -0.27(-2.10%) |
May 14, 2020 | 11.82 | 13.26 | 11.70 | 12.83 | 1,279,810 | +0.73(+6.03%) |
May 13, 2020 | 13.86 | 13.86 | 11.60 | 12.10 | 1,358,653 | -1.91(-13.63%) |
May 12, 2020 | 14.72 | 15.16 | 13.42 | 14.01 | 1,600,537 | -1.49(-9.61%) |
May 11, 2020 | 16.51 | 16.51 | 15.20 | 15.50 | 543,964 | -1.26(-7.52%) |
May 08, 2020 | 17.00 | 17.00 | 16.46 | 16.76 | 313,600 | +0.08(+0.48%) |
May 07, 2020 | 16.67 | 17.00 | 16.48 | 16.68 | 312,362 | +0.26(+1.58%) |
May 06, 2020 | 16.94 | 17.07 | 16.20 | 16.42 | 890,356 | -0.27(-1.62%) |
May 05, 2020 | 17.25 | 17.44 | 16.61 | 16.69 | 419,998 | -0.30(-1.77%) |
May 04, 2020 | 16.73 | 17.08 | 16.33 | 16.99 | 347,320 | +0.15(+0.89%) |
May 01, 2020 | 16.59 | 16.92 | 16.46 | 16.84 | 268,900 | -0.36(-2.09%) |
Apr 30, 2020 | 16.97 | 17.38 | 16.63 | 17.20 | 436,240 | -0.13(-0.75%) |
Apr 29, 2020 | 17.40 | 17.64 | 16.98 | 17.33 | 458,119 | +0.31(+1.82%) |
Apr 28, 2020 | 17.35 | 17.55 | 16.75 | 17.02 | 404,311 | +0.16(+0.95%) |
Apr 27, 2020 | 16.01 | 17.05 | 16.01 | 16.86 | 457,969 | +0.97(+6.10%) |
Apr 24, 2020 | 15.30 | 16.00 | 14.80 | 15.89 | 226,700 | +0.59(+3.86%) |
Apr 23, 2020 | 14.75 | 15.45 | 14.54 | 15.30 | 336,812 | +0.52(+3.52%) |
Apr 22, 2020 | 14.94 | 15.09 | 14.54 | 14.78 | 384,304 | +0.18(+1.23%) |
Apr 21, 2020 | 14.60 | 15.25 | 14.58 | 14.60 | 253,109 | -0.53(-3.50%) |
Apr 20, 2020 | 14.99 | 15.37 | 14.86 | 15.13 | 263,522 | -0.40(-2.58%) |
Apr 17, 2020 | 14.92 | 15.78 | 14.92 | 15.53 | 283,800 | +0.97(+6.66%) |
Apr 16, 2020 | 14.24 | 14.68 | 13.79 | 14.56 | 422,254 | +0.33(+2.32%) |
Apr 15, 2020 | 14.70 | 14.77 | 13.85 | 14.23 | 377,496 | -1.13(-7.36%) |
Apr 14, 2020 | 15.30 | 15.59 | 14.86 | 15.36 | 307,716 | +0.43(+2.88%) |
Apr 13, 2020 | 15.43 | 15.55 | 14.61 | 14.93 | 339,022 | -0.90(-5.69%) |
Apr 09, 2020 | 15.25 | 16.28 | 15.18 | 15.83 | 569,900 | +1.08(+7.32%) |
Apr 08, 2020 | 13.46 | 15.52 | 13.22 | 14.75 | 818,207 | +1.30(+9.67%) |
Apr 07, 2020 | 13.00 | 14.39 | 12.89 | 13.45 | 765,574 | +0.86(+6.83%) |
Apr 06, 2020 | 11.69 | 12.63 | 11.33 | 12.59 | 668,299 | +1.40(+12.51%) |
Apr 03, 2020 | 11.20 | 11.33 | 10.58 | 11.19 | 1,561,900 | -0.17(-1.50%) |
Apr 02, 2020 | 11.18 | 11.71 | 10.85 | 11.36 | 607,348 | -0.01(-0.09%) |
Apr 01, 2020 | 11.72 | 11.74 | 11.18 | 11.37 | 474,133 | -0.97(-7.86%) |
Mar 31, 2020 | 12.49 | 12.76 | 12.07 | 12.34 | 603,457 | -0.29(-2.30%) |
Mar 30, 2020 | 12.58 | 12.95 | 12.13 | 12.63 | 462,852 | +0.23(+1.85%) |
Mar 27, 2020 | 12.53 | 12.86 | 12.10 | 12.40 | 508,000 | -0.59(-4.54%) |
Mar 26, 2020 | 11.59 | 13.10 | 11.59 | 12.99 | 512,782 | +1.60(+14.05%) |
Mar 25, 2020 | 10.41 | 12.37 | 9.850 | 11.39 | 1,037,282 | +0.88(+8.37%) |
Mar 24, 2020 | 11.26 | 11.68 | 9.930 | 10.51 | 581,591 | -0.22(-2.05%) |
Mar 23, 2020 | 11.38 | 11.52 | 9.960 | 10.73 | 537,218 | -0.76(-6.61%) |
Mar 20, 2020 | 12.75 | 12.84 | 11.24 | 11.49 | 558,200 | -1.13(-8.95%) |
Mar 19, 2020 | 9.350 | 13.30 | 9.260 | 12.62 | 543,274 | +3.26(+34.83%) |
Mar 18, 2020 | 13.63 | 14.06 | 8.740 | 9.360 | 902,558 | -5.07(-35.14%) |
Mar 17, 2020 | 13.83 | 14.60 | 13.20 | 14.43 | 531,740 | +0.94(+6.97%) |
Mar 16, 2020 | 14.24 | 14.91 | 13.45 | 13.49 | 333,414 | -2.26(-14.35%) |
Mar 13, 2020 | 15.38 | 15.75 | 14.45 | 15.75 | 336,200 | +1.07(+7.29%) |
Mar 12, 2020 | 15.57 | 15.83 | 14.18 | 14.68 | 604,624 | -1.80(-10.92%) |
Mar 11, 2020 | 16.73 | 17.04 | 16.25 | 16.48 | 327,166 | -0.77(-4.46%) |
Mar 10, 2020 | 17.88 | 17.88 | 16.81 | 17.25 | 328,055 | +0.38(+2.25%) |
Mar 09, 2020 | 17.55 | 17.73 | 16.70 | 16.87 | 410,108 | -1.90(-10.12%) |
Mar 06, 2020 | 18.27 | 18.78 | 18.01 | 18.77 | 319,500 | +0.00(+0.00%) |
Mar 05, 2020 | 19.01 | 19.29 | 18.37 | 18.77 | 279,538 | -0.73(-3.74%) |
Mar 04, 2020 | 19.20 | 19.60 | 18.98 | 19.50 | 269,553 | +0.58(+3.07%) |
Mar 03, 2020 | 19.41 | 19.61 | 18.43 | 18.92 | 579,916 | -0.93(-4.69%) |