Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.50 | 15.50 | 12.90 | 15.13 | 77,510 | +1.63(+12.07%) |
May 28, 2020 | 14.00 | 14.10 | 12.60 | 13.50 | 76,556 | -0.60(-4.26%) |
May 27, 2020 | 14.90 | 14.90 | 13.40 | 14.10 | 62,078 | -1.00(-6.62%) |
May 26, 2020 | 17.50 | 17.90 | 13.80 | 15.10 | 520,606 | +1.00(+7.09%) |
May 22, 2020 | 14.10 | 14.54 | 14.00 | 14.10 | 2,550 | +0.10(+0.71%) |
May 21, 2020 | 14.10 | 14.50 | 14.00 | 14.00 | 4,569 | -0.40(-2.78%) |
May 20, 2020 | 14.10 | 14.90 | 13.60 | 14.40 | 6,135 | -0.30(-2.04%) |
May 19, 2020 | 15.40 | 15.40 | 14.10 | 14.70 | 8,468 | -0.40(-2.65%) |
May 18, 2020 | 14.90 | 15.40 | 14.00 | 15.10 | 4,358 | +0.70(+4.86%) |
May 15, 2020 | 14.70 | 14.81 | 14.20 | 14.40 | 1,850 | +0.40(+2.86%) |
May 14, 2020 | 14.50 | 15.30 | 13.70 | 14.00 | 11,811 | +0.00(+0.00%) |
May 13, 2020 | 14.90 | 15.20 | 13.71 | 14.00 | 5,363 | -1.20(-7.89%) |
May 12, 2020 | 15.10 | 15.90 | 14.70 | 15.20 | 5,589 | +0.50(+3.40%) |
May 11, 2020 | 14.80 | 14.90 | 14.00 | 14.70 | 21,742 | -2.60(-15.03%) |
May 08, 2020 | 17.00 | 17.30 | 16.60 | 17.30 | 3,780 | +1.00(+6.13%) |
May 07, 2020 | 16.50 | 16.80 | 16.30 | 16.30 | 1,670 | -0.70(-4.12%) |
May 06, 2020 | 17.33 | 17.33 | 16.60 | 17.00 | 1,248 | -0.20(-1.16%) |
May 05, 2020 | 17.40 | 17.50 | 16.80 | 17.20 | 2,926 | +0.54(+3.22%) |
May 04, 2020 | 17.80 | 17.80 | 16.00 | 16.66 | 2,094 | +0.16(+0.99%) |
May 01, 2020 | 16.80 | 17.50 | 16.30 | 16.50 | 2,610 | -0.56(-3.28%) |
Apr 30, 2020 | 17.50 | 17.50 | 16.50 | 17.06 | 1,162 | -0.24(-1.38%) |
Apr 29, 2020 | 17.90 | 18.00 | 17.00 | 17.30 | 3,758 | +0.70(+4.21%) |
Apr 28, 2020 | 17.60 | 18.40 | 16.60 | 16.60 | 2,654 | -0.40(-2.35%) |
Apr 27, 2020 | 15.00 | 17.40 | 14.58 | 17.00 | 13,335 | +2.40(+16.44%) |
Apr 24, 2020 | 14.00 | 15.90 | 14.00 | 14.60 | 2,100 | +0.60(+4.29%) |
Apr 23, 2020 | 14.50 | 14.50 | 13.80 | 14.00 | 1,776 | +0.30(+2.19%) |
Apr 22, 2020 | 13.90 | 14.50 | 13.68 | 13.70 | 760 | +0.42(+3.14%) |
Apr 21, 2020 | 15.20 | 15.20 | 13.25 | 13.28 | 6,776 | -1.92(-12.61%) |
Apr 20, 2020 | 15.90 | 16.50 | 15.10 | 15.20 | 3,177 | -0.50(-3.18%) |
Apr 17, 2020 | 15.30 | 15.70 | 15.12 | 15.70 | 2,060 | +0.70(+4.67%) |
Apr 16, 2020 | 16.90 | 16.90 | 15.00 | 15.00 | 6,874 | -1.35(-8.27%) |
Apr 15, 2020 | 16.60 | 16.80 | 15.00 | 16.35 | 1,831 | +0.05(+0.32%) |
Apr 14, 2020 | 15.30 | 16.90 | 15.30 | 16.30 | 4,120 | +1.40(+9.40%) |
Apr 13, 2020 | 14.00 | 14.90 | 13.60 | 14.90 | 4,106 | +1.00(+7.19%) |
Apr 09, 2020 | 13.90 | 14.80 | 13.60 | 13.90 | 6,340 | +0.10(+0.72%) |
Apr 08, 2020 | 13.50 | 13.87 | 13.27 | 13.80 | 1,385 | +0.80(+6.15%) |
Apr 07, 2020 | 13.20 | 13.50 | 12.50 | 13.00 | 1,634 | +0.00(+0.00%) |
Apr 06, 2020 | 12.00 | 14.50 | 11.90 | 13.00 | 5,534 | +1.25(+10.64%) |
Apr 03, 2020 | 12.50 | 12.54 | 11.50 | 11.75 | 2,380 | -0.65(-5.24%) |
Apr 02, 2020 | 12.30 | 13.10 | 12.30 | 12.40 | 2,640 | +0.00(+0.00%) |
Apr 01, 2020 | 12.40 | 13.73 | 12.40 | 12.40 | 809 | -0.93(-6.98%) |
Mar 31, 2020 | 12.75 | 14.50 | 12.60 | 13.33 | 2,367 | -0.67(-4.78%) |
Mar 30, 2020 | 14.30 | 14.30 | 12.60 | 14.00 | 4,241 | +0.50(+3.70%) |
Mar 27, 2020 | 14.00 | 14.00 | 13.00 | 13.50 | 3,440 | -0.20(-1.47%) |
Mar 26, 2020 | 13.40 | 14.00 | 12.10 | 13.70 | 4,506 | +0.30(+2.25%) |
Mar 25, 2020 | 12.50 | 14.00 | 12.00 | 13.40 | 3,943 | +0.60(+4.69%) |
Mar 24, 2020 | 12.20 | 12.80 | 11.90 | 12.80 | 2,563 | +0.90(+7.56%) |
Mar 23, 2020 | 11.50 | 11.90 | 10.70 | 11.90 | 5,588 | -0.04(-0.34%) |
Mar 20, 2020 | 13.50 | 14.00 | 11.60 | 11.94 | 6,140 | -1.12(-8.60%) |
Mar 19, 2020 | 11.00 | 13.90 | 10.50 | 13.06 | 7,332 | +2.06(+18.70%) |
Mar 18, 2020 | 12.00 | 12.50 | 10.60 | 11.01 | 34,699 | -1.19(-9.78%) |
Mar 17, 2020 | 15.10 | 15.10 | 12.10 | 12.20 | 20,550 | -3.10(-20.26%) |
Mar 16, 2020 | 11.60 | 17.90 | 11.60 | 15.30 | 13,033 | -1.60(-9.47%) |
Mar 13, 2020 | 17.60 | 20.60 | 15.00 | 16.90 | 14,020 | +0.10(+0.60%) |
Mar 12, 2020 | 16.80 | 16.90 | 15.30 | 16.80 | 11,537 | -1.20(-6.67%) |
Mar 11, 2020 | 19.60 | 20.30 | 17.90 | 18.00 | 4,325 | -2.10(-10.45%) |
Mar 10, 2020 | 21.70 | 21.84 | 19.70 | 20.10 | 12,181 | +0.30(+1.52%) |
Mar 09, 2020 | 21.00 | 21.00 | 17.80 | 19.80 | 12,889 | -1.80(-8.33%) |
Mar 06, 2020 | 22.00 | 22.20 | 21.10 | 21.60 | 5,260 | -0.70(-3.14%) |
Mar 05, 2020 | 22.70 | 23.80 | 22.30 | 22.30 | 6,803 | -0.80(-3.46%) |
Mar 04, 2020 | 21.50 | 23.20 | 21.00 | 23.10 | 9,806 | +2.00(+9.48%) |
Mar 03, 2020 | 21.50 | 21.98 | 20.92 | 21.10 | 8,061 | -0.40(-1.86%) |