Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.20 | 15.59 | 15.14 | 15.54 | 653,900 | +0.35(+2.30%) |
May 28, 2020 | 15.70 | 15.70 | 15.11 | 15.19 | 661,955 | -0.45(-2.88%) |
May 27, 2020 | 15.74 | 15.75 | 15.02 | 15.64 | 757,274 | +0.14(+0.90%) |
May 26, 2020 | 16.00 | 16.08 | 15.46 | 15.50 | 594,282 | -0.15(-0.96%) |
May 22, 2020 | 15.57 | 15.67 | 15.33 | 15.65 | 426,700 | +0.24(+1.56%) |
May 21, 2020 | 15.89 | 15.92 | 15.40 | 15.41 | 666,540 | -0.44(-2.78%) |
May 20, 2020 | 15.52 | 15.87 | 15.41 | 15.85 | 933,872 | +0.66(+4.34%) |
May 19, 2020 | 15.48 | 15.61 | 15.19 | 15.19 | 603,564 | -0.28(-1.81%) |
May 18, 2020 | 14.93 | 15.58 | 14.79 | 15.47 | 1,136,024 | +1.07(+7.43%) |
May 15, 2020 | 14.43 | 14.48 | 14.12 | 14.40 | 467,200 | -0.24(-1.64%) |
May 14, 2020 | 14.15 | 14.65 | 13.89 | 14.64 | 678,493 | +0.23(+1.60%) |
May 13, 2020 | 14.67 | 14.86 | 14.24 | 14.41 | 602,762 | -0.24(-1.64%) |
May 12, 2020 | 15.40 | 15.41 | 14.62 | 14.65 | 683,617 | -0.70(-4.56%) |
May 11, 2020 | 14.96 | 15.53 | 14.90 | 15.35 | 757,922 | +0.11(+0.72%) |
May 08, 2020 | 15.18 | 15.32 | 14.95 | 15.24 | 827,600 | +0.23(+1.53%) |
May 07, 2020 | 15.58 | 15.75 | 14.97 | 15.01 | 1,151,763 | -0.26(-1.70%) |
May 06, 2020 | 14.91 | 15.80 | 14.76 | 15.27 | 2,098,185 | +0.76(+5.24%) |
May 05, 2020 | 13.80 | 14.64 | 13.71 | 14.51 | 2,223,086 | +1.77(+13.89%) |
May 04, 2020 | 12.13 | 12.77 | 12.03 | 12.74 | 1,105,821 | +0.38(+3.07%) |
May 01, 2020 | 12.25 | 12.37 | 11.99 | 12.36 | 1,015,600 | -0.17(-1.36%) |
Apr 30, 2020 | 13.10 | 13.40 | 12.51 | 12.53 | 642,689 | -0.75(-5.65%) |
Apr 29, 2020 | 12.99 | 13.37 | 12.77 | 13.28 | 1,013,967 | +0.67(+5.31%) |
Apr 28, 2020 | 12.90 | 13.00 | 12.56 | 12.61 | 561,688 | +0.01(+0.08%) |
Apr 27, 2020 | 12.30 | 12.79 | 12.16 | 12.60 | 472,858 | +0.47(+3.87%) |
Apr 24, 2020 | 12.02 | 12.16 | 11.82 | 12.13 | 456,400 | +0.08(+0.66%) |
Apr 23, 2020 | 11.76 | 12.18 | 11.69 | 12.05 | 1,217,750 | +0.29(+2.47%) |
Apr 22, 2020 | 11.97 | 12.00 | 11.74 | 11.76 | 537,634 | +0.22(+1.91%) |
Apr 21, 2020 | 11.78 | 11.93 | 11.31 | 11.54 | 643,129 | -0.54(-4.47%) |
Apr 20, 2020 | 12.16 | 12.46 | 12.02 | 12.08 | 499,716 | -0.28(-2.27%) |
Apr 17, 2020 | 12.70 | 12.82 | 12.31 | 12.36 | 627,400 | -0.01(-0.08%) |
Apr 16, 2020 | 12.33 | 12.49 | 12.04 | 12.37 | 576,796 | +0.15(+1.23%) |
Apr 15, 2020 | 12.07 | 12.37 | 11.93 | 12.22 | 586,529 | -0.23(-1.85%) |
Apr 14, 2020 | 12.40 | 12.62 | 12.23 | 12.45 | 1,297,312 | +0.30(+2.47%) |
Apr 13, 2020 | 12.31 | 12.45 | 12.04 | 12.15 | 603,373 | -0.23(-1.86%) |
Apr 09, 2020 | 12.00 | 12.64 | 11.78 | 12.38 | 754,100 | +0.59(+5.00%) |
Apr 08, 2020 | 12.06 | 12.14 | 11.70 | 11.79 | 767,881 | -0.13(-1.09%) |
Apr 07, 2020 | 12.46 | 12.65 | 11.84 | 11.92 | 901,479 | -0.10(-0.83%) |
Apr 06, 2020 | 11.43 | 12.07 | 11.39 | 12.02 | 973,611 | +1.13(+10.38%) |
Apr 03, 2020 | 11.16 | 11.39 | 10.67 | 10.89 | 650,800 | -0.28(-2.51%) |
Apr 02, 2020 | 10.64 | 11.22 | 10.36 | 11.17 | 751,895 | +0.44(+4.10%) |
Apr 01, 2020 | 10.81 | 11.07 | 10.47 | 10.73 | 948,435 | -0.37(-3.33%) |
Mar 31, 2020 | 11.34 | 11.66 | 10.92 | 11.10 | 1,250,886 | -0.32(-2.80%) |
Mar 30, 2020 | 11.48 | 11.83 | 11.30 | 11.42 | 1,039,291 | +0.13(+1.15%) |
Mar 27, 2020 | 11.62 | 11.70 | 11.03 | 11.29 | 778,100 | -0.83(-6.85%) |
Mar 26, 2020 | 11.50 | 12.38 | 11.41 | 12.12 | 970,736 | +0.71(+6.22%) |
Mar 25, 2020 | 11.00 | 11.99 | 10.39 | 11.41 | 1,532,713 | +0.60(+5.55%) |
Mar 24, 2020 | 10.18 | 10.91 | 9.910 | 10.81 | 1,029,486 | +1.16(+12.02%) |
Mar 23, 2020 | 9.940 | 10.19 | 9.320 | 9.650 | 1,146,223 | -0.14(-1.43%) |
Mar 20, 2020 | 11.07 | 11.07 | 9.660 | 9.790 | 1,631,400 | -1.08(-9.94%) |
Mar 19, 2020 | 9.910 | 11.19 | 9.500 | 10.87 | 841,004 | +0.94(+9.47%) |
Mar 18, 2020 | 10.07 | 11.20 | 9.560 | 9.930 | 1,320,528 | -0.82(-7.63%) |
Mar 17, 2020 | 9.400 | 10.79 | 9.010 | 10.75 | 1,269,690 | +1.49(+16.09%) |
Mar 16, 2020 | 9.350 | 9.610 | 9.115 | 9.260 | 1,227,929 | -1.07(-10.36%) |
Mar 13, 2020 | 10.29 | 10.72 | 9.590 | 10.33 | 1,435,800 | +0.59(+6.06%) |
Mar 12, 2020 | 10.76 | 10.78 | 9.720 | 9.740 | 1,111,916 | -1.73(-15.08%) |
Mar 11, 2020 | 11.74 | 11.81 | 11.21 | 11.47 | 1,037,764 | -0.60(-4.97%) |
Mar 10, 2020 | 12.14 | 12.29 | 11.58 | 12.07 | 1,364,682 | +0.30(+2.55%) |
Mar 09, 2020 | 12.20 | 12.39 | 11.64 | 11.77 | 1,014,334 | -1.29(-9.88%) |
Mar 06, 2020 | 12.99 | 13.22 | 12.76 | 13.06 | 858,200 | -0.33(-2.46%) |
Mar 05, 2020 | 13.75 | 14.07 | 13.27 | 13.39 | 974,392 | -0.77(-5.44%) |
Mar 04, 2020 | 14.19 | 14.26 | 13.88 | 14.16 | 479,419 | +0.09(+0.64%) |
Mar 03, 2020 | 14.32 | 14.64 | 13.96 | 14.07 | 758,272 | -0.23(-1.61%) |