Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.58 | 13.76 | 12.73 | 13.25 | 190,213 | -0.41(-2.99%) |
May 28, 2020 | 14.69 | 14.69 | 13.57 | 13.66 | 68,726 | -0.65(-4.57%) |
May 27, 2020 | 14.22 | 14.74 | 14.11 | 14.32 | 98,155 | +0.31(+2.21%) |
May 26, 2020 | 13.38 | 14.21 | 13.13 | 14.01 | 44,019 | +1.28(+10.06%) |
May 22, 2020 | 12.62 | 12.92 | 12.21 | 12.73 | 43,810 | +0.18(+1.45%) |
May 21, 2020 | 12.67 | 12.84 | 12.06 | 12.55 | 45,841 | -0.26(-2.06%) |
May 20, 2020 | 12.45 | 12.96 | 12.38 | 12.81 | 75,589 | +0.62(+5.07%) |
May 19, 2020 | 11.84 | 12.70 | 11.57 | 12.19 | 91,233 | +0.17(+1.44%) |
May 18, 2020 | 12.12 | 12.55 | 11.59 | 12.02 | 81,904 | +0.57(+5.00%) |
May 15, 2020 | 11.26 | 11.81 | 10.87 | 11.45 | 53,387 | +0.12(+1.04%) |
May 14, 2020 | 10.71 | 11.35 | 10.04 | 11.33 | 59,361 | +0.28(+2.55%) |
May 13, 2020 | 11.53 | 11.53 | 10.37 | 11.05 | 114,242 | -0.54(-4.70%) |
May 12, 2020 | 12.24 | 12.43 | 11.50 | 11.59 | 50,830 | -0.58(-4.78%) |
May 11, 2020 | 13.10 | 13.71 | 11.81 | 12.17 | 83,184 | -0.98(-7.46%) |
May 08, 2020 | 12.89 | 13.61 | 12.66 | 13.15 | 104,573 | +0.46(+3.65%) |
May 07, 2020 | 13.88 | 14.24 | 12.52 | 12.69 | 96,609 | -1.15(-8.33%) |
May 06, 2020 | 14.29 | 14.35 | 13.73 | 13.84 | 30,200 | -0.33(-2.31%) |
May 05, 2020 | 14.96 | 15.12 | 14.06 | 14.17 | 38,212 | -0.47(-3.23%) |
May 04, 2020 | 14.73 | 15.44 | 14.15 | 14.64 | 30,327 | -0.53(-3.47%) |
May 01, 2020 | 16.07 | 16.77 | 14.84 | 15.17 | 40,178 | -1.48(-8.89%) |
Apr 30, 2020 | 17.82 | 17.82 | 16.64 | 16.65 | 54,221 | -1.68(-9.17%) |
Apr 29, 2020 | 16.69 | 18.73 | 16.67 | 18.33 | 70,313 | +2.35(+14.72%) |
Apr 28, 2020 | 16.35 | 16.72 | 15.95 | 15.98 | 40,017 | +0.13(+0.80%) |
Apr 27, 2020 | 14.53 | 16.18 | 14.53 | 15.85 | 76,392 | +1.52(+10.58%) |
Apr 24, 2020 | 13.96 | 14.50 | 13.80 | 14.34 | 36,215 | +0.64(+4.64%) |
Apr 23, 2020 | 13.53 | 14.27 | 13.51 | 13.70 | 56,137 | +0.29(+2.17%) |
Apr 22, 2020 | 14.23 | 14.23 | 13.14 | 13.41 | 42,929 | -0.25(-1.86%) |
Apr 21, 2020 | 13.54 | 13.88 | 13.33 | 13.66 | 82,600 | -0.02(-0.13%) |
Apr 20, 2020 | 14.55 | 14.73 | 13.41 | 13.68 | 70,447 | -1.44(-9.49%) |
Apr 17, 2020 | 13.93 | 15.19 | 13.93 | 15.12 | 53,277 | +1.72(+12.81%) |
Apr 16, 2020 | 13.54 | 13.54 | 12.72 | 13.40 | 51,143 | -0.15(-1.07%) |
Apr 15, 2020 | 15.01 | 15.01 | 13.50 | 13.54 | 77,373 | -2.08(-13.31%) |
Apr 14, 2020 | 15.26 | 15.83 | 15.03 | 15.63 | 51,158 | +0.89(+6.04%) |
Apr 13, 2020 | 16.38 | 16.38 | 14.50 | 14.74 | 54,999 | -1.78(-10.78%) |
Apr 09, 2020 | 15.54 | 16.65 | 15.26 | 16.52 | 105,013 | +1.63(+10.92%) |
Apr 08, 2020 | 14.13 | 15.00 | 14.13 | 14.89 | 87,042 | +0.71(+5.00%) |
Apr 07, 2020 | 15.63 | 16.41 | 13.78 | 14.18 | 67,497 | -1.16(-7.58%) |
Apr 06, 2020 | 14.97 | 16.13 | 14.97 | 15.34 | 60,499 | +1.30(+9.25%) |
Apr 03, 2020 | 16.05 | 16.41 | 13.69 | 14.04 | 54,268 | -2.30(-14.06%) |
Apr 02, 2020 | 16.24 | 17.40 | 15.85 | 16.34 | 74,322 | -0.24(-1.42%) |
Apr 01, 2020 | 16.64 | 18.52 | 16.03 | 16.58 | 120,194 | -0.63(-3.64%) |
Mar 31, 2020 | 16.79 | 18.10 | 16.46 | 17.21 | 144,580 | +0.05(+0.32%) |
Mar 30, 2020 | 17.44 | 17.68 | 16.28 | 17.15 | 106,407 | -0.10(-0.58%) |
Mar 27, 2020 | 17.26 | 18.57 | 16.64 | 17.25 | 70,889 | -0.31(-1.76%) |
Mar 26, 2020 | 14.60 | 17.78 | 14.60 | 17.56 | 106,820 | +3.06(+21.12%) |
Mar 25, 2020 | 14.71 | 15.88 | 13.90 | 14.50 | 92,406 | +0.67(+4.86%) |
Mar 24, 2020 | 12.48 | 13.83 | 12.37 | 13.83 | 99,490 | +1.99(+16.81%) |
Mar 23, 2020 | 12.01 | 12.19 | 11.25 | 11.84 | 85,751 | +0.45(+3.91%) |
Mar 20, 2020 | 12.85 | 13.33 | 11.38 | 11.39 | 144,861 | -1.37(-10.75%) |
Mar 19, 2020 | 11.59 | 13.59 | 11.58 | 12.76 | 138,728 | +1.01(+8.58%) |
Mar 18, 2020 | 12.01 | 13.07 | 10.99 | 11.76 | 114,140 | -1.43(-10.82%) |
Mar 17, 2020 | 12.20 | 13.61 | 11.60 | 13.18 | 199,249 | +1.37(+11.61%) |
Mar 16, 2020 | 10.32 | 15.67 | 10.32 | 11.81 | 253,416 | +0.66(+5.95%) |
Mar 13, 2020 | 11.02 | 11.72 | 9.793 | 11.15 | 132,313 | +0.82(+7.92%) |
Mar 12, 2020 | 13.43 | 14.07 | 9.911 | 10.33 | 133,688 | -3.80(-26.88%) |
Mar 11, 2020 | 15.20 | 15.53 | 13.54 | 14.13 | 112,790 | -1.22(-7.93%) |
Mar 10, 2020 | 18.02 | 18.02 | 15.18 | 15.34 | 130,660 | -1.91(-11.06%) |
Mar 09, 2020 | 17.49 | 18.12 | 16.94 | 17.25 | 50,037 | -2.19(-11.26%) |
Mar 06, 2020 | 18.67 | 19.65 | 18.67 | 19.44 | 58,891 | -0.10(-0.51%) |
Mar 05, 2020 | 20.79 | 20.95 | 19.09 | 19.54 | 55,452 | -1.92(-8.93%) |
Mar 04, 2020 | 21.17 | 21.63 | 20.91 | 21.46 | 33,693 | +0.79(+3.82%) |
Mar 03, 2020 | 22.42 | 22.42 | 20.64 | 20.67 | 44,331 | -1.54(-6.91%) |