Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.50 | 17.17 | 16.37 | 17.14 | 940,800 | +0.57(+3.44%) |
May 28, 2020 | 17.35 | 17.51 | 16.49 | 16.57 | 806,413 | -0.73(-4.22%) |
May 27, 2020 | 16.99 | 17.55 | 16.57 | 17.30 | 1,099,642 | +0.62(+3.72%) |
May 26, 2020 | 17.58 | 17.66 | 16.45 | 16.68 | 1,381,833 | -0.18(-1.07%) |
May 22, 2020 | 15.87 | 16.99 | 15.36 | 16.86 | 2,784,300 | +2.43(+16.84%) |
May 21, 2020 | 14.28 | 14.61 | 14.03 | 14.43 | 914,755 | +0.21(+1.48%) |
May 20, 2020 | 14.24 | 14.70 | 14.10 | 14.22 | 550,325 | +0.29(+2.08%) |
May 19, 2020 | 14.70 | 14.86 | 13.92 | 13.93 | 737,513 | -0.91(-6.13%) |
May 18, 2020 | 14.15 | 14.94 | 13.96 | 14.84 | 1,160,851 | +1.06(+7.69%) |
May 15, 2020 | 12.96 | 14.16 | 12.82 | 13.78 | 891,800 | +0.75(+5.76%) |
May 14, 2020 | 12.62 | 13.04 | 12.30 | 13.03 | 646,191 | +0.16(+1.24%) |
May 13, 2020 | 13.78 | 13.92 | 12.70 | 12.87 | 764,976 | -1.00(-7.21%) |
May 12, 2020 | 13.60 | 14.46 | 13.52 | 13.87 | 1,026,885 | +0.32(+2.36%) |
May 11, 2020 | 13.43 | 13.68 | 13.17 | 13.55 | 652,932 | +0.07(+0.52%) |
May 08, 2020 | 13.27 | 13.62 | 13.13 | 13.48 | 448,200 | +0.49(+3.77%) |
May 07, 2020 | 12.72 | 13.03 | 12.70 | 12.99 | 557,513 | +0.43(+3.42%) |
May 06, 2020 | 12.74 | 12.92 | 12.40 | 12.56 | 446,750 | -0.14(-1.10%) |
May 05, 2020 | 12.68 | 13.09 | 12.54 | 12.70 | 919,481 | +0.23(+1.84%) |
May 04, 2020 | 12.19 | 12.58 | 12.10 | 12.47 | 363,968 | -0.03(-0.24%) |
May 01, 2020 | 12.64 | 13.12 | 12.35 | 12.50 | 761,800 | -0.57(-4.36%) |
Apr 30, 2020 | 13.03 | 13.18 | 12.41 | 13.07 | 902,492 | -0.10(-0.76%) |
Apr 29, 2020 | 12.79 | 13.25 | 12.61 | 13.17 | 1,187,616 | +0.67(+5.36%) |
Apr 28, 2020 | 11.49 | 12.80 | 11.49 | 12.50 | 1,314,167 | +1.19(+10.52%) |
Apr 27, 2020 | 10.71 | 11.49 | 10.67 | 11.31 | 966,418 | +0.64(+6.00%) |
Apr 24, 2020 | 11.11 | 11.43 | 10.57 | 10.67 | 1,947,600 | -0.53(-4.73%) |
Apr 23, 2020 | 10.92 | 11.29 | 10.90 | 11.20 | 706,810 | +0.34(+3.13%) |
Apr 22, 2020 | 10.61 | 10.95 | 10.55 | 10.86 | 867,747 | +0.31(+2.94%) |
Apr 21, 2020 | 10.18 | 10.64 | 10.05 | 10.55 | 533,694 | +0.03(+0.29%) |
Apr 20, 2020 | 10.22 | 10.78 | 9.970 | 10.52 | 790,549 | +0.13(+1.25%) |
Apr 17, 2020 | 10.25 | 10.59 | 9.920 | 10.39 | 1,469,300 | +0.44(+4.42%) |
Apr 16, 2020 | 10.50 | 10.63 | 9.730 | 9.950 | 628,398 | -0.67(-6.31%) |
Apr 15, 2020 | 11.07 | 11.13 | 10.56 | 10.62 | 591,820 | -0.81(-7.09%) |
Apr 14, 2020 | 10.78 | 11.44 | 10.66 | 11.43 | 1,023,548 | +0.86(+8.14%) |
Apr 13, 2020 | 10.70 | 10.75 | 10.31 | 10.57 | 612,403 | -0.19(-1.77%) |
Apr 09, 2020 | 11.08 | 11.34 | 10.67 | 10.76 | 769,700 | -0.29(-2.62%) |
Apr 08, 2020 | 10.04 | 11.16 | 9.530 | 11.05 | 990,257 | +1.56(+16.44%) |
Apr 07, 2020 | 10.09 | 10.41 | 9.360 | 9.490 | 906,302 | -0.21(-2.16%) |
Apr 06, 2020 | 8.800 | 9.930 | 8.738 | 9.700 | 782,142 | +1.30(+15.48%) |
Apr 03, 2020 | 8.800 | 8.960 | 8.020 | 8.400 | 1,281,100 | -0.55(-6.15%) |
Apr 02, 2020 | 9.360 | 9.550 | 8.680 | 8.950 | 1,479,968 | -0.42(-4.48%) |
Apr 01, 2020 | 9.640 | 9.780 | 8.980 | 9.370 | 922,113 | -0.47(-4.78%) |
Mar 31, 2020 | 9.960 | 10.44 | 9.480 | 9.840 | 831,925 | -0.15(-1.50%) |
Mar 30, 2020 | 10.41 | 10.75 | 9.790 | 9.990 | 1,242,190 | -0.34(-3.29%) |
Mar 27, 2020 | 10.86 | 11.07 | 10.12 | 10.33 | 891,700 | -0.93(-8.26%) |
Mar 26, 2020 | 10.36 | 11.40 | 10.35 | 11.26 | 1,278,675 | +0.96(+9.32%) |
Mar 25, 2020 | 9.510 | 10.80 | 9.350 | 10.30 | 1,583,335 | +0.92(+9.81%) |
Mar 24, 2020 | 9.560 | 10.15 | 9.190 | 9.380 | 1,068,718 | +0.12(+1.30%) |
Mar 23, 2020 | 8.720 | 9.450 | 8.300 | 9.260 | 1,317,803 | +0.53(+6.07%) |
Mar 20, 2020 | 8.660 | 9.560 | 8.340 | 8.730 | 1,106,900 | +0.16(+1.87%) |
Mar 19, 2020 | 8.030 | 8.770 | 7.580 | 8.570 | 1,247,113 | +0.44(+5.41%) |
Mar 18, 2020 | 8.030 | 8.575 | 7.870 | 8.130 | 1,355,941 | -0.37(-4.35%) |
Mar 17, 2020 | 9.390 | 9.600 | 7.860 | 8.500 | 1,804,292 | -0.72(-7.81%) |
Mar 16, 2020 | 10.62 | 10.91 | 9.080 | 9.220 | 1,388,491 | -2.49(-21.26%) |
Mar 13, 2020 | 12.49 | 12.85 | 11.05 | 11.71 | 987,100 | -0.28(-2.34%) |
Mar 12, 2020 | 12.73 | 13.17 | 11.89 | 11.99 | 1,110,480 | -1.70(-12.42%) |
Mar 11, 2020 | 14.23 | 14.78 | 13.48 | 13.69 | 886,292 | -0.93(-6.36%) |
Mar 10, 2020 | 14.44 | 14.84 | 14.22 | 14.62 | 1,006,359 | +0.58(+4.13%) |
Mar 09, 2020 | 14.58 | 14.91 | 13.86 | 14.04 | 850,943 | -1.61(-10.29%) |
Mar 06, 2020 | 15.66 | 15.83 | 15.25 | 15.65 | 713,300 | -0.40(-2.49%) |
Mar 05, 2020 | 16.25 | 16.60 | 16.04 | 16.05 | 742,776 | -0.64(-3.83%) |
Mar 04, 2020 | 16.60 | 17.00 | 16.14 | 16.69 | 1,198,366 | +0.41(+2.52%) |
Mar 03, 2020 | 16.06 | 16.65 | 15.45 | 16.28 | 1,505,166 | -0.23(-1.39%) |