Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.43 | 15.53 | 14.92 | 15.39 | 503,271 | -0.35(-2.23%) |
May 28, 2020 | 16.69 | 16.85 | 15.61 | 15.74 | 396,455 | -0.61(-3.71%) |
May 27, 2020 | 15.69 | 16.40 | 15.26 | 16.34 | 359,571 | +1.18(+7.76%) |
May 26, 2020 | 15.02 | 15.44 | 14.90 | 15.17 | 368,961 | +0.88(+6.15%) |
May 22, 2020 | 14.45 | 14.73 | 14.04 | 14.29 | 189,239 | -0.01(-0.06%) |
May 21, 2020 | 14.41 | 14.74 | 14.22 | 14.30 | 261,565 | -0.17(-1.15%) |
May 20, 2020 | 13.89 | 14.59 | 13.70 | 14.46 | 231,530 | +0.81(+5.92%) |
May 19, 2020 | 14.37 | 14.46 | 13.64 | 13.66 | 309,694 | -0.90(-6.16%) |
May 18, 2020 | 13.53 | 14.71 | 13.53 | 14.55 | 553,155 | +1.70(+13.26%) |
May 15, 2020 | 12.62 | 12.96 | 12.44 | 12.85 | 1,031,935 | +0.11(+0.86%) |
May 14, 2020 | 12.23 | 12.80 | 11.80 | 12.74 | 461,419 | +0.25(+2.00%) |
May 13, 2020 | 13.23 | 13.23 | 11.98 | 12.49 | 581,136 | -0.67(-5.07%) |
May 12, 2020 | 13.86 | 14.18 | 13.12 | 13.16 | 624,599 | -0.68(-4.89%) |
May 11, 2020 | 14.27 | 14.27 | 13.70 | 13.83 | 580,154 | -0.77(-5.29%) |
May 08, 2020 | 14.48 | 14.66 | 14.16 | 14.61 | 640,362 | +0.59(+4.20%) |
May 07, 2020 | 14.05 | 14.40 | 13.96 | 14.02 | 587,177 | +0.11(+0.76%) |
May 06, 2020 | 14.39 | 14.42 | 13.67 | 13.91 | 470,674 | -0.15(-1.06%) |
May 05, 2020 | 14.84 | 14.96 | 13.99 | 14.06 | 588,230 | -0.50(-3.40%) |
May 04, 2020 | 14.50 | 14.70 | 14.22 | 14.56 | 300,898 | -0.27(-1.82%) |
May 01, 2020 | 14.88 | 15.01 | 14.35 | 14.83 | 309,657 | -0.43(-2.85%) |
Apr 30, 2020 | 15.14 | 15.82 | 14.56 | 15.26 | 684,389 | -0.27(-1.73%) |
Apr 29, 2020 | 14.66 | 16.22 | 14.49 | 15.53 | 691,351 | +1.04(+7.20%) |
Apr 28, 2020 | 14.12 | 14.71 | 13.88 | 14.49 | 734,930 | +1.02(+7.55%) |
Apr 27, 2020 | 12.74 | 13.72 | 12.71 | 13.47 | 1,049,302 | +0.88(+6.97%) |
Apr 24, 2020 | 12.09 | 12.70 | 11.92 | 12.59 | 328,989 | +0.56(+4.70%) |
Apr 23, 2020 | 11.78 | 12.29 | 11.77 | 12.03 | 353,714 | +0.38(+3.28%) |
Apr 22, 2020 | 11.98 | 11.98 | 11.48 | 11.64 | 273,721 | +0.01(+0.07%) |
Apr 21, 2020 | 11.30 | 11.70 | 11.19 | 11.64 | 271,608 | -0.15(-1.25%) |
Apr 20, 2020 | 11.66 | 12.34 | 11.47 | 11.78 | 312,030 | -0.27(-2.24%) |
Apr 17, 2020 | 11.59 | 12.16 | 11.59 | 12.05 | 266,735 | +1.06(+9.64%) |
Apr 16, 2020 | 11.72 | 11.81 | 10.71 | 10.99 | 436,328 | -0.74(-6.30%) |
Apr 15, 2020 | 11.87 | 12.01 | 11.44 | 11.73 | 431,144 | -0.80(-6.38%) |
Apr 14, 2020 | 13.40 | 13.40 | 12.27 | 12.53 | 578,429 | -0.47(-3.61%) |
Apr 13, 2020 | 13.70 | 13.70 | 12.84 | 13.00 | 357,982 | -0.78(-5.67%) |
Apr 09, 2020 | 13.04 | 13.81 | 12.72 | 13.78 | 506,659 | +1.28(+10.21%) |
Apr 08, 2020 | 12.23 | 12.75 | 12.14 | 12.51 | 549,126 | +0.56(+4.73%) |
Apr 07, 2020 | 12.71 | 13.04 | 11.94 | 11.94 | 611,563 | -0.02(-0.15%) |
Apr 06, 2020 | 11.37 | 12.08 | 11.37 | 11.96 | 370,708 | +1.17(+10.88%) |
Apr 03, 2020 | 11.90 | 12.24 | 10.67 | 10.78 | 373,637 | -1.16(-9.75%) |
Apr 02, 2020 | 11.44 | 11.98 | 11.42 | 11.95 | 449,065 | +0.45(+3.93%) |
Apr 01, 2020 | 11.23 | 11.75 | 11.20 | 11.50 | 506,353 | -0.64(-5.30%) |
Mar 31, 2020 | 12.38 | 12.58 | 11.87 | 12.14 | 620,655 | -0.32(-2.58%) |
Mar 30, 2020 | 12.18 | 12.57 | 11.57 | 12.46 | 640,536 | +0.12(+0.99%) |
Mar 27, 2020 | 11.42 | 12.63 | 11.42 | 12.34 | 896,406 | +0.23(+1.87%) |
Mar 26, 2020 | 11.54 | 12.37 | 11.50 | 12.11 | 849,509 | +0.70(+6.09%) |
Mar 25, 2020 | 10.94 | 11.87 | 10.54 | 11.42 | 1,160,372 | +0.58(+5.37%) |
Mar 24, 2020 | 10.25 | 10.89 | 9.729 | 10.84 | 579,829 | +1.27(+13.26%) |
Mar 23, 2020 | 9.968 | 10.07 | 9.038 | 9.568 | 706,395 | -0.40(-4.01%) |
Mar 20, 2020 | 10.45 | 11.14 | 9.724 | 9.968 | 1,135,525 | -0.41(-3.94%) |
Mar 19, 2020 | 9.342 | 10.70 | 8.708 | 10.38 | 2,371,375 | +1.02(+10.86%) |
Mar 18, 2020 | 11.64 | 11.88 | 9.273 | 9.359 | 941,047 | -2.99(-24.21%) |
Mar 17, 2020 | 12.14 | 12.39 | 11.20 | 12.35 | 1,440,767 | +0.14(+1.14%) |
Mar 16, 2020 | 12.71 | 13.72 | 11.76 | 12.21 | 1,115,120 | -2.84(-18.88%) |
Mar 13, 2020 | 14.99 | 15.68 | 13.50 | 15.05 | 1,186,962 | +1.11(+7.98%) |
Mar 12, 2020 | 13.99 | 15.13 | 13.46 | 13.94 | 1,021,904 | -1.10(-7.34%) |
Mar 11, 2020 | 15.95 | 16.58 | 14.65 | 15.04 | 674,845 | -1.36(-8.32%) |
Mar 10, 2020 | 15.78 | 16.53 | 15.34 | 16.41 | 1,071,159 | +1.25(+8.26%) |
Mar 09, 2020 | 18.15 | 18.18 | 15.13 | 15.16 | 990,585 | -4.46(-22.73%) |
Mar 06, 2020 | 19.66 | 20.42 | 18.73 | 19.61 | 504,128 | -0.79(-3.88%) |
Mar 05, 2020 | 20.76 | 21.20 | 20.27 | 20.40 | 524,829 | -0.93(-4.36%) |
Mar 04, 2020 | 21.11 | 21.41 | 20.71 | 21.33 | 433,180 | +0.52(+2.51%) |
Mar 03, 2020 | 21.68 | 22.05 | 20.67 | 20.81 | 519,451 | -0.82(-3.78%) |