Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.05 | 16.05 | 15.38 | 15.62 | 823,400 | -0.42(-2.62%) |
May 28, 2020 | 16.59 | 16.64 | 15.97 | 16.04 | 519,050 | -0.50(-3.02%) |
May 27, 2020 | 16.56 | 16.56 | 15.88 | 16.54 | 590,766 | +0.40(+2.48%) |
May 26, 2020 | 15.88 | 16.19 | 15.57 | 16.14 | 903,299 | +0.88(+5.77%) |
May 22, 2020 | 15.56 | 15.56 | 15.04 | 15.26 | 557,900 | -0.26(-1.68%) |
May 21, 2020 | 15.88 | 15.90 | 15.12 | 15.52 | 864,775 | -0.09(-0.58%) |
May 20, 2020 | 15.27 | 15.71 | 15.22 | 15.61 | 1,994,202 | +0.61(+4.07%) |
May 19, 2020 | 15.70 | 15.70 | 14.95 | 15.00 | 630,478 | -0.45(-2.91%) |
May 18, 2020 | 15.00 | 15.50 | 14.65 | 15.45 | 457,571 | +1.16(+8.12%) |
May 15, 2020 | 14.02 | 14.47 | 13.86 | 14.29 | 696,700 | +0.25(+1.78%) |
May 14, 2020 | 13.57 | 14.34 | 13.24 | 14.04 | 689,010 | +0.05(+0.36%) |
May 13, 2020 | 14.86 | 15.13 | 13.89 | 13.99 | 731,084 | -1.00(-6.67%) |
May 12, 2020 | 15.02 | 15.48 | 14.99 | 14.99 | 676,369 | +0.01(+0.07%) |
May 11, 2020 | 15.26 | 15.30 | 14.84 | 14.98 | 744,175 | -0.28(-1.83%) |
May 08, 2020 | 15.32 | 15.33 | 14.95 | 15.26 | 675,200 | +0.40(+2.69%) |
May 07, 2020 | 15.00 | 15.42 | 14.68 | 14.86 | 917,425 | +0.17(+1.16%) |
May 06, 2020 | 15.19 | 15.54 | 14.59 | 14.69 | 914,414 | -0.50(-3.29%) |
May 05, 2020 | 16.37 | 16.90 | 15.15 | 15.19 | 1,170,671 | -0.46(-2.94%) |
May 04, 2020 | 15.00 | 15.79 | 14.74 | 15.65 | 1,861,582 | +0.18(+1.16%) |
May 01, 2020 | 15.58 | 16.05 | 15.11 | 15.47 | 1,556,500 | -0.72(-4.45%) |
Apr 30, 2020 | 16.11 | 16.59 | 15.71 | 16.19 | 1,894,979 | -0.13(-0.80%) |
Apr 29, 2020 | 14.97 | 16.36 | 14.97 | 16.32 | 1,127,466 | +1.94(+13.49%) |
Apr 28, 2020 | 14.00 | 14.57 | 13.72 | 14.38 | 1,062,632 | +0.94(+6.99%) |
Apr 27, 2020 | 13.26 | 13.61 | 12.76 | 13.44 | 1,210,505 | +0.30(+2.28%) |
Apr 24, 2020 | 13.55 | 13.55 | 12.90 | 13.14 | 782,500 | +0.18(+1.39%) |
Apr 23, 2020 | 13.12 | 13.62 | 12.91 | 12.96 | 909,749 | +0.25(+1.97%) |
Apr 22, 2020 | 12.89 | 12.95 | 12.37 | 12.71 | 1,301,451 | +0.44(+3.59%) |
Apr 21, 2020 | 11.82 | 12.32 | 11.38 | 12.27 | 1,196,731 | +0.15(+1.24%) |
Apr 20, 2020 | 11.75 | 12.51 | 11.37 | 12.12 | 1,124,316 | -0.16(-1.30%) |
Apr 17, 2020 | 11.50 | 12.31 | 11.14 | 12.28 | 1,100,400 | +1.04(+9.25%) |
Apr 16, 2020 | 11.84 | 11.93 | 11.18 | 11.24 | 798,552 | -0.40(-3.44%) |
Apr 15, 2020 | 12.44 | 12.44 | 11.26 | 11.64 | 1,069,638 | -0.89(-7.10%) |
Apr 14, 2020 | 12.65 | 12.96 | 12.32 | 12.53 | 1,021,770 | -0.13(-1.03%) |
Apr 13, 2020 | 13.39 | 13.39 | 12.62 | 12.66 | 697,597 | -0.26(-2.01%) |
Apr 09, 2020 | 13.96 | 13.96 | 12.76 | 12.92 | 1,589,300 | +0.01(+0.08%) |
Apr 08, 2020 | 12.26 | 12.95 | 12.26 | 12.91 | 1,130,774 | +0.67(+5.47%) |
Apr 07, 2020 | 13.18 | 13.18 | 12.21 | 12.24 | 1,211,671 | +0.06(+0.49%) |
Apr 06, 2020 | 12.60 | 12.60 | 11.84 | 12.18 | 981,037 | +0.18(+1.50%) |
Apr 03, 2020 | 13.04 | 13.04 | 11.55 | 12.00 | 1,270,100 | -0.25(-2.04%) |
Apr 02, 2020 | 11.37 | 12.77 | 11.25 | 12.25 | 1,753,253 | +1.24(+11.26%) |
Apr 01, 2020 | 10.86 | 11.74 | 10.31 | 11.01 | 2,013,797 | -0.26(-2.31%) |
Mar 31, 2020 | 10.60 | 12.01 | 10.60 | 11.27 | 2,525,994 | +0.77(+7.33%) |
Mar 30, 2020 | 8.670 | 10.61 | 8.630 | 10.50 | 1,965,211 | +1.03(+10.88%) |
Mar 27, 2020 | 10.24 | 10.24 | 9.330 | 9.470 | 1,299,600 | -0.78(-7.61%) |
Mar 26, 2020 | 10.46 | 11.34 | 10.16 | 10.25 | 1,751,638 | -0.29(-2.75%) |
Mar 25, 2020 | 9.720 | 11.03 | 9.610 | 10.54 | 1,644,349 | +0.72(+7.33%) |
Mar 24, 2020 | 9.120 | 9.880 | 9.120 | 9.820 | 1,348,402 | +1.13(+13.00%) |
Mar 23, 2020 | 9.110 | 9.395 | 8.630 | 8.690 | 1,918,214 | -0.31(-3.44%) |
Mar 20, 2020 | 9.270 | 10.03 | 8.840 | 9.000 | 3,020,500 | -0.04(-0.44%) |
Mar 19, 2020 | 7.930 | 9.420 | 7.739 | 9.040 | 2,007,491 | +1.21(+15.45%) |
Mar 18, 2020 | 8.400 | 8.400 | 7.035 | 7.830 | 1,884,012 | -1.06(-11.92%) |
Mar 17, 2020 | 11.00 | 11.00 | 8.410 | 8.890 | 2,154,873 | -1.99(-18.29%) |
Mar 16, 2020 | 12.40 | 12.40 | 10.51 | 10.88 | 1,928,559 | -2.02(-15.66%) |
Mar 13, 2020 | 12.41 | 12.91 | 11.55 | 12.90 | 855,400 | +0.94(+7.86%) |
Mar 12, 2020 | 13.52 | 13.71 | 11.62 | 11.96 | 1,215,587 | -2.62(-17.97%) |
Mar 11, 2020 | 16.55 | 16.78 | 14.50 | 14.58 | 1,171,967 | -2.43(-14.29%) |
Mar 10, 2020 | 18.23 | 18.27 | 16.25 | 17.01 | 1,011,422 | -0.24(-1.39%) |
Mar 09, 2020 | 16.86 | 18.81 | 16.41 | 17.25 | 810,789 | -3.80(-18.05%) |
Mar 06, 2020 | 21.38 | 21.70 | 20.67 | 21.05 | 912,000 | -0.87(-3.97%) |
Mar 05, 2020 | 22.03 | 22.41 | 21.59 | 21.92 | 532,536 | -0.46(-2.06%) |
Mar 04, 2020 | 22.28 | 22.64 | 22.03 | 22.38 | 556,641 | +0.12(+0.54%) |
Mar 03, 2020 | 22.61 | 22.80 | 22.13 | 22.26 | 784,036 | -0.38(-1.68%) |