Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.38 | 15.44 | 14.51 | 15.03 | 795,000 | -0.57(-3.65%) |
May 28, 2020 | 15.77 | 16.01 | 15.38 | 15.60 | 812,939 | +0.07(+0.45%) |
May 27, 2020 | 14.80 | 15.58 | 14.54 | 15.53 | 971,267 | +1.24(+8.68%) |
May 26, 2020 | 13.68 | 14.43 | 13.61 | 14.29 | 977,910 | +0.73(+5.38%) |
May 22, 2020 | 15.65 | 15.72 | 13.27 | 13.56 | 960,200 | -0.91(-6.29%) |
May 21, 2020 | 14.76 | 14.80 | 14.33 | 14.47 | 1,115,312 | -0.23(-1.56%) |
May 20, 2020 | 15.07 | 15.30 | 14.59 | 14.70 | 695,825 | -0.15(-1.01%) |
May 19, 2020 | 15.00 | 15.21 | 14.38 | 14.85 | 587,241 | -0.14(-0.93%) |
May 18, 2020 | 14.14 | 15.15 | 14.14 | 14.99 | 544,395 | +1.31(+9.58%) |
May 15, 2020 | 13.79 | 14.06 | 13.46 | 13.68 | 1,052,200 | -0.20(-1.44%) |
May 14, 2020 | 13.80 | 14.20 | 13.21 | 13.88 | 659,347 | -0.27(-1.91%) |
May 13, 2020 | 14.70 | 14.70 | 13.72 | 14.15 | 621,861 | -0.59(-4.00%) |
May 12, 2020 | 15.76 | 15.78 | 14.72 | 14.74 | 355,779 | -0.94(-5.99%) |
May 11, 2020 | 15.55 | 15.82 | 15.37 | 15.68 | 234,967 | -0.15(-0.95%) |
May 08, 2020 | 15.56 | 15.91 | 15.45 | 15.83 | 334,300 | +0.46(+2.99%) |
May 07, 2020 | 15.53 | 15.82 | 15.23 | 15.37 | 612,002 | +0.00(+0.00%) |
May 06, 2020 | 15.40 | 15.43 | 14.98 | 15.37 | 544,512 | -0.07(-0.45%) |
May 05, 2020 | 15.57 | 16.07 | 15.26 | 15.44 | 481,333 | +0.05(+0.32%) |
May 04, 2020 | 15.21 | 15.68 | 14.91 | 15.39 | 668,452 | -0.69(-4.29%) |
May 01, 2020 | 16.18 | 16.20 | 15.81 | 16.08 | 525,500 | -0.48(-2.90%) |
Apr 30, 2020 | 16.83 | 16.94 | 16.06 | 16.56 | 558,235 | -0.58(-3.38%) |
Apr 29, 2020 | 16.60 | 17.50 | 16.49 | 17.14 | 559,170 | +1.08(+6.72%) |
Apr 28, 2020 | 15.11 | 16.17 | 14.82 | 16.06 | 893,857 | +1.30(+8.81%) |
Apr 27, 2020 | 14.05 | 14.92 | 13.97 | 14.76 | 414,749 | +0.82(+5.88%) |
Apr 24, 2020 | 14.19 | 14.21 | 13.79 | 13.94 | 409,100 | -0.22(-1.55%) |
Apr 23, 2020 | 14.33 | 14.52 | 13.98 | 14.16 | 610,844 | -0.10(-0.70%) |
Apr 22, 2020 | 15.02 | 15.08 | 14.24 | 14.26 | 613,804 | -0.41(-2.79%) |
Apr 21, 2020 | 14.90 | 15.13 | 14.53 | 14.67 | 1,265,077 | -0.48(-3.17%) |
Apr 20, 2020 | 15.27 | 15.50 | 15.00 | 15.15 | 635,824 | -0.44(-2.82%) |
Apr 17, 2020 | 14.75 | 15.95 | 14.70 | 15.59 | 1,763,700 | +1.49(+10.57%) |
Apr 16, 2020 | 13.95 | 14.46 | 13.77 | 14.10 | 1,034,493 | +0.20(+1.44%) |
Apr 15, 2020 | 13.87 | 14.08 | 13.65 | 13.90 | 842,632 | -0.40(-2.80%) |
Apr 14, 2020 | 13.25 | 14.40 | 13.25 | 14.30 | 1,004,078 | +1.22(+9.33%) |
Apr 13, 2020 | 13.97 | 14.02 | 12.95 | 13.08 | 519,125 | -0.54(-3.96%) |
Apr 09, 2020 | 13.86 | 14.74 | 13.38 | 13.62 | 863,200 | +0.34(+2.56%) |
Apr 08, 2020 | 12.63 | 13.37 | 12.47 | 13.28 | 1,062,584 | +0.89(+7.18%) |
Apr 07, 2020 | 12.57 | 13.16 | 12.16 | 12.39 | 1,035,578 | +0.47(+3.94%) |
Apr 06, 2020 | 11.78 | 12.25 | 11.66 | 11.92 | 866,432 | +0.71(+6.33%) |
Apr 03, 2020 | 11.98 | 12.08 | 10.90 | 11.21 | 886,500 | -0.72(-6.04%) |
Apr 02, 2020 | 11.73 | 12.38 | 11.58 | 11.93 | 742,484 | +0.30(+2.58%) |
Apr 01, 2020 | 12.16 | 12.42 | 11.46 | 11.63 | 1,475,233 | -0.99(-7.84%) |
Mar 31, 2020 | 12.75 | 12.92 | 12.41 | 12.62 | 984,282 | -0.14(-1.10%) |
Mar 30, 2020 | 13.33 | 13.33 | 12.35 | 12.76 | 710,989 | -0.56(-4.20%) |
Mar 27, 2020 | 13.27 | 13.69 | 12.69 | 13.32 | 1,552,600 | -0.46(-3.34%) |
Mar 26, 2020 | 13.79 | 14.98 | 13.51 | 13.78 | 1,327,694 | +0.20(+1.47%) |
Mar 25, 2020 | 11.95 | 14.32 | 11.45 | 13.58 | 1,203,500 | +1.86(+15.87%) |
Mar 24, 2020 | 10.70 | 11.88 | 10.51 | 11.72 | 1,259,584 | +1.78(+17.91%) |
Mar 23, 2020 | 11.52 | 11.52 | 9.810 | 9.940 | 900,971 | -1.88(-15.91%) |
Mar 20, 2020 | 12.06 | 13.13 | 11.76 | 11.82 | 978,600 | +0.33(+2.87%) |
Mar 19, 2020 | 10.87 | 11.66 | 10.84 | 11.49 | 1,406,461 | +0.64(+5.90%) |
Mar 18, 2020 | 13.03 | 13.03 | 9.800 | 10.85 | 1,031,433 | -3.31(-23.38%) |
Mar 17, 2020 | 15.88 | 16.00 | 13.96 | 14.16 | 1,105,122 | -1.63(-10.32%) |
Mar 16, 2020 | 17.95 | 17.96 | 15.69 | 15.79 | 647,372 | -4.34(-21.56%) |
Mar 13, 2020 | 19.00 | 20.20 | 18.54 | 20.13 | 685,100 | +1.75(+9.52%) |
Mar 12, 2020 | 20.20 | 20.20 | 18.37 | 18.38 | 463,452 | -3.29(-15.18%) |
Mar 11, 2020 | 22.62 | 22.76 | 21.43 | 21.67 | 458,418 | -1.38(-6.01%) |
Mar 10, 2020 | 22.64 | 23.11 | 22.05 | 23.05 | 519,385 | +0.91(+4.09%) |
Mar 09, 2020 | 23.23 | 23.26 | 19.93 | 22.15 | 763,800 | -2.62(-10.58%) |
Mar 06, 2020 | 24.26 | 24.93 | 24.18 | 24.77 | 487,091 | -0.05(-0.20%) |
Mar 05, 2020 | 26.48 | 26.75 | 24.70 | 24.82 | 1,059,600 | -2.06(-7.67%) |
Mar 04, 2020 | 27.18 | 27.26 | 26.54 | 26.88 | 665,279 | +0.09(+0.33%) |
Mar 03, 2020 | 27.62 | 27.96 | 26.65 | 26.79 | 864,840 | -0.87(-3.13%) |