Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.80 | 17.22 | 15.90 | 15.99 | 491,200 | -0.85(-5.05%) |
May 28, 2020 | 18.16 | 18.16 | 16.52 | 16.84 | 318,458 | -1.00(-5.61%) |
May 27, 2020 | 17.25 | 18.35 | 16.82 | 17.84 | 464,615 | +1.03(+6.13%) |
May 26, 2020 | 17.40 | 17.40 | 16.55 | 16.81 | 357,287 | +0.40(+2.44%) |
May 22, 2020 | 16.15 | 16.89 | 15.02 | 16.41 | 333,700 | +0.21(+1.30%) |
May 21, 2020 | 15.98 | 17.08 | 15.75 | 16.20 | 447,185 | +0.18(+1.12%) |
May 20, 2020 | 16.24 | 16.37 | 15.72 | 16.02 | 274,090 | +0.13(+0.82%) |
May 19, 2020 | 15.27 | 17.21 | 14.60 | 15.89 | 267,118 | +0.48(+3.11%) |
May 18, 2020 | 14.89 | 16.14 | 14.66 | 15.41 | 198,676 | +1.30(+9.21%) |
May 15, 2020 | 13.36 | 14.39 | 13.36 | 14.11 | 107,600 | +0.60(+4.44%) |
May 14, 2020 | 12.93 | 13.84 | 12.37 | 13.51 | 143,990 | +0.24(+1.81%) |
May 13, 2020 | 14.29 | 14.30 | 12.82 | 13.27 | 203,498 | -1.24(-8.55%) |
May 12, 2020 | 15.60 | 15.60 | 14.50 | 14.51 | 134,992 | -0.89(-5.78%) |
May 11, 2020 | 15.77 | 16.17 | 15.34 | 15.40 | 133,530 | -1.01(-6.15%) |
May 08, 2020 | 14.99 | 16.50 | 14.65 | 16.41 | 171,900 | +1.84(+12.63%) |
May 07, 2020 | 14.41 | 14.73 | 13.95 | 14.57 | 120,426 | +0.43(+3.04%) |
May 06, 2020 | 13.99 | 14.88 | 13.99 | 14.14 | 123,658 | -0.30(-2.08%) |
May 05, 2020 | 16.17 | 16.30 | 14.22 | 14.44 | 123,683 | -1.36(-8.61%) |
May 04, 2020 | 15.72 | 16.31 | 15.01 | 15.80 | 166,660 | -0.38(-2.38%) |
May 01, 2020 | 16.04 | 16.49 | 15.48 | 16.18 | 235,900 | -0.58(-3.43%) |
Apr 30, 2020 | 17.23 | 17.51 | 16.56 | 16.76 | 279,349 | -0.92(-5.20%) |
Apr 29, 2020 | 17.20 | 18.54 | 17.01 | 17.68 | 331,195 | +0.87(+5.18%) |
Apr 28, 2020 | 16.00 | 16.86 | 15.52 | 16.81 | 220,806 | +1.33(+8.59%) |
Apr 27, 2020 | 14.84 | 15.96 | 14.70 | 15.48 | 229,229 | +0.83(+5.67%) |
Apr 24, 2020 | 14.84 | 14.84 | 14.44 | 14.65 | 132,000 | -0.07(-0.48%) |
Apr 23, 2020 | 15.14 | 15.14 | 14.30 | 14.72 | 242,659 | +0.00(+0.00%) |
Apr 22, 2020 | 13.78 | 15.01 | 13.78 | 14.72 | 219,794 | +1.41(+10.59%) |
Apr 21, 2020 | 13.01 | 14.17 | 13.01 | 13.31 | 170,869 | -0.58(-4.18%) |
Apr 20, 2020 | 14.35 | 15.03 | 13.77 | 13.89 | 231,205 | -0.34(-2.39%) |
Apr 17, 2020 | 14.19 | 14.70 | 13.98 | 14.23 | 212,000 | +0.86(+6.43%) |
Apr 16, 2020 | 13.58 | 13.80 | 12.37 | 13.37 | 334,627 | -0.07(-0.52%) |
Apr 15, 2020 | 13.30 | 13.66 | 12.86 | 13.44 | 180,262 | -0.53(-3.79%) |
Apr 14, 2020 | 14.21 | 14.76 | 13.65 | 13.97 | 242,675 | +0.18(+1.31%) |
Apr 13, 2020 | 14.21 | 14.21 | 13.18 | 13.79 | 273,513 | -0.63(-4.37%) |
Apr 09, 2020 | 13.25 | 14.80 | 13.25 | 14.42 | 363,700 | +1.49(+11.52%) |
Apr 08, 2020 | 11.71 | 13.29 | 11.28 | 12.93 | 338,480 | +1.45(+12.63%) |
Apr 07, 2020 | 10.86 | 12.00 | 10.85 | 11.48 | 255,628 | +1.15(+11.13%) |
Apr 06, 2020 | 10.00 | 10.71 | 9.780 | 10.33 | 318,618 | +0.76(+7.94%) |
Apr 03, 2020 | 9.100 | 9.640 | 8.560 | 9.570 | 337,600 | +0.43(+4.70%) |
Apr 02, 2020 | 9.450 | 9.480 | 8.710 | 9.140 | 458,652 | +0.50(+5.79%) |
Apr 01, 2020 | 9.510 | 9.800 | 8.540 | 8.640 | 322,041 | -1.43(-14.20%) |
Mar 31, 2020 | 9.610 | 10.95 | 9.460 | 10.07 | 311,350 | +0.31(+3.18%) |
Mar 30, 2020 | 10.27 | 10.79 | 9.400 | 9.760 | 338,199 | -0.93(-8.70%) |
Mar 27, 2020 | 11.75 | 11.83 | 10.50 | 10.69 | 187,200 | -1.18(-9.94%) |
Mar 26, 2020 | 12.60 | 13.26 | 11.77 | 11.87 | 429,599 | -0.69(-5.49%) |
Mar 25, 2020 | 10.68 | 13.54 | 10.30 | 12.56 | 518,350 | +1.99(+18.83%) |
Mar 24, 2020 | 9.510 | 11.12 | 9.510 | 10.57 | 347,351 | +2.26(+27.20%) |
Mar 23, 2020 | 8.630 | 8.730 | 7.280 | 8.310 | 299,091 | -0.08(-0.95%) |
Mar 20, 2020 | 10.30 | 11.02 | 8.304 | 8.390 | 380,400 | -1.69(-16.77%) |
Mar 19, 2020 | 8.510 | 10.18 | 8.230 | 10.08 | 227,171 | +1.85(+22.48%) |
Mar 18, 2020 | 11.18 | 11.54 | 8.100 | 8.230 | 319,951 | -3.72(-31.13%) |
Mar 17, 2020 | 11.81 | 12.82 | 10.68 | 11.95 | 281,664 | +0.29(+2.49%) |
Mar 16, 2020 | 13.68 | 14.20 | 11.60 | 11.66 | 222,182 | -3.04(-20.68%) |
Mar 13, 2020 | 15.10 | 15.97 | 13.35 | 14.70 | 314,600 | +0.22(+1.52%) |
Mar 12, 2020 | 15.47 | 16.00 | 14.48 | 14.48 | 263,944 | -2.03(-12.30%) |
Mar 11, 2020 | 17.76 | 17.76 | 16.34 | 16.51 | 291,214 | -1.77(-9.68%) |
Mar 10, 2020 | 18.01 | 18.30 | 17.07 | 18.28 | 196,373 | +0.66(+3.75%) |
Mar 09, 2020 | 18.15 | 18.65 | 16.82 | 17.62 | 283,290 | -1.32(-6.97%) |
Mar 06, 2020 | 19.30 | 19.83 | 18.05 | 18.94 | 355,700 | +0.45(+2.43%) |
Mar 05, 2020 | 19.69 | 19.72 | 18.00 | 18.49 | 236,376 | -1.74(-8.60%) |
Mar 04, 2020 | 20.27 | 20.42 | 19.63 | 20.23 | 100,739 | +0.17(+0.85%) |
Mar 03, 2020 | 21.32 | 21.41 | 19.78 | 20.06 | 156,010 | -1.27(-5.95%) |