Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.55 | 13.76 | 12.95 | 13.70 | 444,300 | +0.10(+0.74%) |
May 28, 2020 | 14.90 | 15.09 | 13.58 | 13.60 | 524,204 | -1.24(-8.36%) |
May 27, 2020 | 15.02 | 15.11 | 14.44 | 14.84 | 306,278 | -0.04(-0.27%) |
May 26, 2020 | 14.53 | 15.14 | 14.39 | 14.88 | 445,462 | +0.88(+6.29%) |
May 22, 2020 | 14.32 | 14.34 | 13.96 | 14.00 | 542,000 | -0.27(-1.89%) |
May 21, 2020 | 14.39 | 14.81 | 14.22 | 14.27 | 438,423 | +0.02(+0.14%) |
May 20, 2020 | 14.26 | 14.53 | 14.05 | 14.25 | 317,527 | +0.18(+1.28%) |
May 19, 2020 | 14.20 | 14.47 | 13.84 | 14.07 | 324,531 | -0.18(-1.26%) |
May 18, 2020 | 13.98 | 14.83 | 13.82 | 14.25 | 782,815 | +0.80(+5.95%) |
May 15, 2020 | 12.63 | 13.50 | 12.62 | 13.45 | 641,500 | +0.76(+5.99%) |
May 14, 2020 | 12.28 | 12.80 | 11.99 | 12.69 | 509,514 | +0.18(+1.44%) |
May 13, 2020 | 12.74 | 12.83 | 12.14 | 12.51 | 437,039 | -0.47(-3.62%) |
May 12, 2020 | 13.43 | 13.62 | 12.94 | 12.98 | 427,747 | -0.29(-2.19%) |
May 11, 2020 | 12.95 | 13.72 | 12.77 | 13.27 | 578,279 | +0.34(+2.63%) |
May 08, 2020 | 13.52 | 13.73 | 12.81 | 12.93 | 501,000 | -0.39(-2.93%) |
May 07, 2020 | 12.47 | 13.37 | 12.47 | 13.32 | 625,829 | +0.98(+7.94%) |
May 06, 2020 | 12.99 | 13.14 | 11.78 | 12.34 | 1,252,094 | -0.75(-5.73%) |
May 05, 2020 | 13.48 | 13.60 | 12.82 | 13.09 | 1,183,066 | -0.16(-1.21%) |
May 04, 2020 | 13.23 | 13.59 | 12.90 | 13.25 | 473,018 | -0.27(-2.00%) |
May 01, 2020 | 13.63 | 13.89 | 13.00 | 13.52 | 422,800 | -0.42(-3.01%) |
Apr 30, 2020 | 14.26 | 14.26 | 13.61 | 13.94 | 426,096 | -0.55(-3.80%) |
Apr 29, 2020 | 14.00 | 14.71 | 13.73 | 14.49 | 637,719 | +0.87(+6.39%) |
Apr 28, 2020 | 14.19 | 14.27 | 13.31 | 13.62 | 623,320 | -0.22(-1.59%) |
Apr 27, 2020 | 13.24 | 13.90 | 13.10 | 13.84 | 1,025,372 | +0.75(+5.73%) |
Apr 24, 2020 | 12.95 | 13.14 | 12.52 | 13.09 | 384,900 | +0.14(+1.08%) |
Apr 23, 2020 | 13.08 | 13.25 | 12.68 | 12.95 | 550,885 | -0.02(-0.15%) |
Apr 22, 2020 | 12.51 | 13.00 | 12.24 | 12.97 | 624,938 | +0.73(+5.96%) |
Apr 21, 2020 | 11.60 | 12.33 | 11.29 | 12.24 | 519,153 | +0.46(+3.90%) |
Apr 20, 2020 | 11.39 | 12.31 | 11.33 | 11.78 | 705,030 | +0.14(+1.20%) |
Apr 17, 2020 | 12.31 | 12.66 | 11.35 | 11.64 | 1,441,800 | -0.76(-6.13%) |
Apr 16, 2020 | 12.75 | 13.06 | 12.33 | 12.40 | 527,662 | -0.28(-2.21%) |
Apr 15, 2020 | 12.74 | 13.06 | 12.24 | 12.68 | 646,667 | -0.64(-4.80%) |
Apr 14, 2020 | 12.61 | 13.69 | 12.55 | 13.32 | 871,889 | +0.90(+7.25%) |
Apr 13, 2020 | 11.58 | 12.42 | 11.44 | 12.42 | 524,764 | +0.96(+8.38%) |
Apr 09, 2020 | 11.65 | 11.99 | 11.03 | 11.46 | 710,200 | +0.14(+1.24%) |
Apr 08, 2020 | 10.98 | 11.37 | 10.75 | 11.32 | 717,893 | +0.51(+4.72%) |
Apr 07, 2020 | 10.90 | 11.19 | 10.55 | 10.81 | 490,527 | +0.05(+0.46%) |
Apr 06, 2020 | 10.74 | 11.19 | 10.58 | 10.76 | 502,158 | +0.51(+4.98%) |
Apr 03, 2020 | 11.06 | 11.11 | 9.801 | 10.25 | 914,400 | -0.73(-6.65%) |
Apr 02, 2020 | 10.59 | 11.14 | 10.41 | 10.98 | 810,401 | +0.47(+4.47%) |
Apr 01, 2020 | 10.14 | 10.64 | 9.860 | 10.51 | 620,063 | -0.10(-0.94%) |
Mar 31, 2020 | 9.890 | 10.77 | 9.820 | 10.61 | 961,377 | +0.69(+6.96%) |
Mar 30, 2020 | 9.910 | 9.950 | 9.580 | 9.920 | 540,530 | +0.06(+0.61%) |
Mar 27, 2020 | 9.290 | 10.02 | 8.840 | 9.860 | 641,300 | +0.22(+2.28%) |
Mar 26, 2020 | 9.990 | 10.19 | 9.270 | 9.640 | 755,695 | -0.25(-2.53%) |
Mar 25, 2020 | 9.330 | 10.37 | 9.230 | 9.890 | 844,811 | +0.53(+5.66%) |
Mar 24, 2020 | 9.080 | 9.920 | 8.930 | 9.360 | 1,201,301 | +0.74(+8.58%) |
Mar 23, 2020 | 8.730 | 8.960 | 8.000 | 8.620 | 843,893 | -0.03(-0.35%) |
Mar 20, 2020 | 8.740 | 8.900 | 7.810 | 8.650 | 852,000 | +0.02(+0.23%) |
Mar 19, 2020 | 7.460 | 9.300 | 7.330 | 8.630 | 921,723 | +1.11(+14.76%) |
Mar 18, 2020 | 7.150 | 7.880 | 6.760 | 7.520 | 908,676 | +0.00(+0.00%) |
Mar 17, 2020 | 6.820 | 8.040 | 6.660 | 7.520 | 1,148,882 | +0.82(+12.24%) |
Mar 16, 2020 | 7.790 | 8.570 | 6.680 | 6.700 | 1,900,178 | -1.96(-22.63%) |
Mar 13, 2020 | 9.020 | 9.240 | 8.050 | 8.660 | 1,221,900 | +0.27(+3.22%) |
Mar 12, 2020 | 9.460 | 9.600 | 7.590 | 8.390 | 2,725,612 | -2.12(-20.17%) |
Mar 11, 2020 | 11.77 | 12.00 | 10.39 | 10.51 | 1,236,931 | -1.51(-12.56%) |
Mar 10, 2020 | 12.58 | 13.21 | 11.98 | 12.02 | 933,572 | -0.12(-0.99%) |
Mar 09, 2020 | 12.79 | 12.79 | 11.35 | 12.14 | 1,456,809 | -1.54(-11.26%) |
Mar 06, 2020 | 14.17 | 14.27 | 13.47 | 13.68 | 1,016,200 | -0.97(-6.62%) |
Mar 05, 2020 | 14.41 | 14.91 | 14.27 | 14.65 | 670,811 | -0.25(-1.68%) |
Mar 04, 2020 | 14.40 | 14.96 | 13.76 | 14.90 | 1,198,181 | +0.86(+6.13%) |
Mar 03, 2020 | 14.11 | 14.99 | 13.18 | 14.04 | 5,344,607 | +2.14(+17.98%) |