Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.15 | 17.16 | 16.00 | 16.89 | 280,900 | +0.63(+3.87%) |
May 28, 2020 | 16.10 | 16.52 | 15.95 | 16.26 | 257,569 | +0.12(+0.74%) |
May 27, 2020 | 16.32 | 16.41 | 15.90 | 16.14 | 417,446 | -0.67(-3.99%) |
May 26, 2020 | 17.00 | 17.15 | 16.64 | 16.81 | 330,094 | +0.19(+1.14%) |
May 22, 2020 | 16.45 | 16.70 | 16.07 | 16.62 | 299,600 | -0.23(-1.36%) |
May 21, 2020 | 17.06 | 17.11 | 16.56 | 16.85 | 270,120 | +0.02(+0.12%) |
May 20, 2020 | 17.18 | 17.43 | 16.53 | 16.83 | 666,530 | +0.09(+0.54%) |
May 19, 2020 | 16.76 | 16.93 | 16.48 | 16.74 | 326,616 | +0.05(+0.30%) |
May 18, 2020 | 16.52 | 16.93 | 16.44 | 16.69 | 839,514 | +1.09(+6.99%) |
May 15, 2020 | 15.29 | 15.63 | 15.12 | 15.60 | 439,400 | +0.72(+4.84%) |
May 14, 2020 | 14.12 | 14.92 | 14.10 | 14.88 | 347,048 | +1.35(+9.98%) |
May 13, 2020 | 14.49 | 14.60 | 13.36 | 13.53 | 585,316 | -1.16(-7.90%) |
May 12, 2020 | 15.07 | 15.07 | 14.53 | 14.69 | 270,641 | -0.35(-2.33%) |
May 11, 2020 | 15.58 | 15.65 | 14.70 | 15.04 | 563,710 | -0.26(-1.70%) |
May 08, 2020 | 15.00 | 15.36 | 14.66 | 15.30 | 348,900 | +0.55(+3.73%) |
May 07, 2020 | 15.37 | 15.49 | 14.64 | 14.75 | 559,506 | +0.57(+4.02%) |
May 06, 2020 | 14.27 | 14.42 | 13.63 | 14.18 | 452,320 | -0.30(-2.07%) |
May 05, 2020 | 14.31 | 14.60 | 14.15 | 14.48 | 709,754 | +0.99(+7.34%) |
May 04, 2020 | 12.46 | 13.49 | 12.32 | 13.49 | 837,986 | +1.17(+9.50%) |
May 01, 2020 | 12.35 | 12.52 | 11.88 | 12.32 | 652,300 | -0.11(-0.88%) |
Apr 30, 2020 | 12.86 | 13.22 | 11.52 | 12.43 | 2,225,887 | +0.21(+1.72%) |
Apr 29, 2020 | 12.24 | 12.77 | 12.04 | 12.22 | 836,456 | +0.86(+7.57%) |
Apr 28, 2020 | 11.29 | 11.42 | 10.95 | 11.36 | 413,822 | +0.33(+2.99%) |
Apr 27, 2020 | 10.89 | 11.37 | 10.77 | 11.03 | 590,253 | -0.32(-2.82%) |
Apr 24, 2020 | 10.95 | 11.42 | 10.67 | 11.35 | 806,500 | +0.27(+2.44%) |
Apr 23, 2020 | 12.12 | 12.50 | 10.83 | 11.08 | 2,349,296 | -0.23(-2.03%) |
Apr 22, 2020 | 10.83 | 11.40 | 10.70 | 11.31 | 971,875 | +1.29(+12.87%) |
Apr 21, 2020 | 9.950 | 10.49 | 9.710 | 10.02 | 1,362,051 | -1.74(-14.80%) |
Apr 20, 2020 | 11.83 | 12.57 | 11.51 | 11.76 | 940,006 | -0.69(-5.54%) |
Apr 17, 2020 | 12.29 | 12.71 | 12.19 | 12.45 | 1,216,700 | +0.26(+2.13%) |
Apr 16, 2020 | 12.80 | 13.36 | 12.05 | 12.19 | 1,414,949 | -0.33(-2.64%) |
Apr 15, 2020 | 12.40 | 12.78 | 12.10 | 12.52 | 327,949 | -0.08(-0.63%) |
Apr 14, 2020 | 12.75 | 13.10 | 12.30 | 12.60 | 1,047,810 | +0.21(+1.69%) |
Apr 13, 2020 | 12.01 | 12.40 | 11.85 | 12.39 | 253,363 | +0.58(+4.91%) |
Apr 09, 2020 | 12.18 | 13.25 | 11.58 | 11.81 | 714,200 | -0.31(-2.56%) |
Apr 08, 2020 | 11.46 | 12.14 | 11.01 | 12.12 | 332,383 | +0.78(+6.88%) |
Apr 07, 2020 | 12.58 | 12.60 | 11.15 | 11.34 | 400,887 | -0.86(-7.05%) |
Apr 06, 2020 | 11.98 | 12.49 | 11.74 | 12.20 | 361,349 | +0.23(+1.92%) |
Apr 03, 2020 | 12.58 | 12.70 | 11.51 | 11.97 | 351,200 | +0.57(+5.00%) |
Apr 02, 2020 | 10.08 | 12.59 | 9.910 | 11.40 | 892,464 | +1.81(+18.87%) |
Apr 01, 2020 | 9.420 | 9.740 | 9.110 | 9.590 | 465,199 | -0.53(-5.24%) |
Mar 31, 2020 | 10.72 | 11.30 | 10.05 | 10.12 | 625,336 | -0.50(-4.71%) |
Mar 30, 2020 | 9.680 | 10.72 | 9.250 | 10.62 | 450,287 | +0.06(+0.57%) |
Mar 27, 2020 | 10.15 | 10.74 | 9.500 | 10.56 | 516,200 | -0.06(-0.56%) |
Mar 26, 2020 | 10.61 | 11.53 | 9.950 | 10.62 | 553,255 | -0.03(-0.28%) |
Mar 25, 2020 | 9.290 | 11.04 | 9.051 | 10.65 | 587,785 | +1.75(+19.66%) |
Mar 24, 2020 | 9.540 | 10.29 | 8.220 | 8.900 | 640,649 | -0.42(-4.51%) |
Mar 23, 2020 | 10.10 | 10.13 | 8.185 | 9.320 | 681,771 | -1.80(-16.19%) |
Mar 20, 2020 | 11.86 | 11.95 | 10.80 | 11.12 | 251,600 | -0.68(-5.76%) |
Mar 19, 2020 | 11.48 | 12.12 | 11.15 | 11.80 | 109,508 | +0.23(+1.99%) |
Mar 18, 2020 | 11.82 | 12.11 | 10.91 | 11.57 | 140,327 | -0.89(-7.14%) |
Mar 17, 2020 | 12.61 | 13.06 | 12.10 | 12.46 | 98,987 | -0.05(-0.40%) |
Mar 16, 2020 | 12.37 | 13.03 | 12.27 | 12.51 | 259,692 | -3.60(-22.35%) |
Mar 13, 2020 | 15.96 | 16.50 | 15.25 | 16.11 | 107,500 | +0.31(+1.96%) |
Mar 12, 2020 | 16.76 | 16.93 | 15.12 | 15.80 | 268,426 | -3.53(-18.26%) |
Mar 11, 2020 | 19.85 | 19.95 | 19.14 | 19.33 | 67,446 | -1.16(-5.66%) |
Mar 10, 2020 | 20.53 | 20.78 | 19.74 | 20.49 | 337,175 | +0.56(+2.81%) |
Mar 09, 2020 | 20.34 | 21.93 | 19.64 | 19.93 | 168,650 | -4.45(-18.25%) |
Mar 06, 2020 | 25.50 | 25.53 | 24.12 | 24.38 | 67,100 | -2.04(-7.72%) |
Mar 05, 2020 | 27.16 | 27.24 | 26.32 | 26.42 | 34,548 | -0.86(-3.15%) |
Mar 04, 2020 | 27.12 | 27.33 | 26.72 | 27.28 | 14,083 | +0.61(+2.29%) |
Mar 03, 2020 | 27.16 | 27.51 | 26.43 | 26.67 | 34,324 | -0.32(-1.19%) |