Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.23 | 13.78 | 12.69 | 13.28 | 449,700 | -0.08(-0.60%) |
May 28, 2020 | 13.45 | 14.25 | 13.19 | 13.36 | 305,382 | +0.05(+0.38%) |
May 27, 2020 | 13.73 | 13.84 | 12.71 | 13.31 | 254,484 | -0.16(-1.19%) |
May 26, 2020 | 13.14 | 13.80 | 13.00 | 13.47 | 241,786 | +0.82(+6.48%) |
May 22, 2020 | 13.40 | 13.50 | 12.54 | 12.65 | 176,000 | -0.64(-4.85%) |
May 21, 2020 | 13.35 | 13.35 | 12.82 | 13.29 | 167,243 | -0.15(-1.15%) |
May 20, 2020 | 13.00 | 14.28 | 12.94 | 13.45 | 235,818 | +0.62(+4.83%) |
May 19, 2020 | 12.50 | 13.24 | 12.04 | 12.83 | 256,982 | +0.35(+2.80%) |
May 18, 2020 | 12.65 | 12.97 | 12.16 | 12.48 | 350,455 | +0.24(+1.96%) |
May 15, 2020 | 11.96 | 12.29 | 11.74 | 12.24 | 242,200 | +0.24(+2.00%) |
May 14, 2020 | 11.54 | 12.03 | 11.02 | 12.00 | 279,181 | +0.14(+1.18%) |
May 13, 2020 | 12.03 | 12.34 | 11.23 | 11.86 | 300,706 | -0.24(-1.98%) |
May 12, 2020 | 12.56 | 12.80 | 12.09 | 12.10 | 232,083 | -0.56(-4.42%) |
May 11, 2020 | 12.41 | 12.99 | 12.20 | 12.66 | 244,148 | +0.01(+0.08%) |
May 08, 2020 | 12.45 | 13.36 | 12.06 | 12.65 | 394,400 | -0.84(-6.23%) |
May 07, 2020 | 13.00 | 13.50 | 12.89 | 13.49 | 352,601 | +0.48(+3.69%) |
May 06, 2020 | 14.48 | 14.92 | 12.88 | 13.01 | 380,106 | -1.62(-11.07%) |
May 05, 2020 | 14.19 | 15.64 | 14.16 | 14.63 | 420,935 | +1.73(+13.41%) |
May 04, 2020 | 13.00 | 13.29 | 12.52 | 12.90 | 183,883 | -0.19(-1.45%) |
May 01, 2020 | 13.06 | 13.48 | 12.95 | 13.09 | 222,100 | -0.36(-2.68%) |
Apr 30, 2020 | 14.82 | 14.82 | 13.17 | 13.45 | 204,406 | -1.17(-8.00%) |
Apr 29, 2020 | 14.18 | 15.62 | 13.87 | 14.62 | 228,177 | +0.68(+4.88%) |
Apr 28, 2020 | 14.26 | 14.46 | 13.82 | 13.94 | 149,468 | +0.10(+0.72%) |
Apr 27, 2020 | 13.45 | 14.39 | 13.10 | 13.84 | 274,510 | +0.39(+2.90%) |
Apr 24, 2020 | 13.15 | 13.72 | 13.14 | 13.45 | 148,700 | +0.29(+2.20%) |
Apr 23, 2020 | 12.35 | 13.86 | 12.28 | 13.16 | 443,390 | +1.38(+11.71%) |
Apr 22, 2020 | 11.78 | 12.18 | 11.63 | 11.78 | 267,264 | +0.42(+3.70%) |
Apr 21, 2020 | 11.57 | 11.99 | 10.83 | 11.36 | 371,684 | -0.40(-3.40%) |
Apr 20, 2020 | 10.70 | 11.90 | 10.50 | 11.76 | 945,766 | +1.06(+9.91%) |
Apr 17, 2020 | 11.58 | 11.65 | 10.36 | 10.70 | 2,388,100 | -2.73(-20.33%) |
Apr 16, 2020 | 13.65 | 13.82 | 12.98 | 13.43 | 200,420 | -0.20(-1.47%) |
Apr 15, 2020 | 13.82 | 13.95 | 13.15 | 13.63 | 145,781 | -0.73(-5.08%) |
Apr 14, 2020 | 14.97 | 15.38 | 13.86 | 14.36 | 191,599 | -0.40(-2.71%) |
Apr 13, 2020 | 13.42 | 15.29 | 12.82 | 14.76 | 219,402 | +1.31(+9.74%) |
Apr 09, 2020 | 12.93 | 13.64 | 11.56 | 13.45 | 298,300 | +0.80(+6.32%) |
Apr 08, 2020 | 12.21 | 12.86 | 12.11 | 12.65 | 183,279 | +0.59(+4.89%) |
Apr 07, 2020 | 12.03 | 12.45 | 11.62 | 12.06 | 164,806 | +0.31(+2.64%) |
Apr 06, 2020 | 12.84 | 13.46 | 11.47 | 11.75 | 161,720 | -0.44(-3.61%) |
Apr 03, 2020 | 12.84 | 13.64 | 12.05 | 12.19 | 148,100 | -0.86(-6.59%) |
Apr 02, 2020 | 12.58 | 13.05 | 12.40 | 13.05 | 92,968 | +0.45(+3.57%) |
Apr 01, 2020 | 12.52 | 13.07 | 11.95 | 12.60 | 337,591 | -0.46(-3.52%) |
Mar 31, 2020 | 12.20 | 13.89 | 12.20 | 13.06 | 265,048 | +0.87(+7.14%) |
Mar 30, 2020 | 12.84 | 13.41 | 11.99 | 12.19 | 225,299 | -0.43(-3.41%) |
Mar 27, 2020 | 13.50 | 13.85 | 12.38 | 12.62 | 174,600 | -1.20(-8.68%) |
Mar 26, 2020 | 13.53 | 14.41 | 13.28 | 13.82 | 242,840 | +0.57(+4.30%) |
Mar 25, 2020 | 12.34 | 13.56 | 12.15 | 13.25 | 166,827 | +0.93(+7.55%) |
Mar 24, 2020 | 11.60 | 12.38 | 11.07 | 12.32 | 400,571 | +1.29(+11.70%) |
Mar 23, 2020 | 9.380 | 11.18 | 9.070 | 11.03 | 239,122 | +1.84(+20.02%) |
Mar 20, 2020 | 11.14 | 11.77 | 9.120 | 9.190 | 493,300 | -1.83(-16.61%) |
Mar 19, 2020 | 11.69 | 12.77 | 10.74 | 11.02 | 253,198 | -0.63(-5.41%) |
Mar 18, 2020 | 12.95 | 13.64 | 10.02 | 11.65 | 227,315 | -2.22(-16.01%) |
Mar 17, 2020 | 13.35 | 14.26 | 11.81 | 13.87 | 349,101 | +0.60(+4.52%) |
Mar 16, 2020 | 14.49 | 15.40 | 13.22 | 13.27 | 250,923 | -2.96(-18.24%) |
Mar 13, 2020 | 17.25 | 17.26 | 15.32 | 16.23 | 267,100 | -0.26(-1.58%) |
Mar 12, 2020 | 17.29 | 18.14 | 16.35 | 16.49 | 211,065 | -1.62(-8.95%) |
Mar 11, 2020 | 18.80 | 19.09 | 18.01 | 18.11 | 183,445 | -1.11(-5.78%) |
Mar 10, 2020 | 20.15 | 20.15 | 18.55 | 19.22 | 126,734 | -0.48(-2.44%) |
Mar 09, 2020 | 20.73 | 21.20 | 18.83 | 19.70 | 165,476 | -2.57(-11.54%) |
Mar 06, 2020 | 22.66 | 23.24 | 21.58 | 22.27 | 166,800 | -1.26(-5.35%) |
Mar 05, 2020 | 25.07 | 25.32 | 23.00 | 23.53 | 239,088 | -2.05(-8.01%) |
Mar 04, 2020 | 23.94 | 26.61 | 23.85 | 25.58 | 336,228 | +2.23(+9.55%) |
Mar 03, 2020 | 24.24 | 24.68 | 23.16 | 23.35 | 117,123 | -1.03(-4.22%) |