Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.79 | 14.95 | 13.71 | 14.76 | 20,857 | +0.71(+5.08%) |
May 28, 2020 | 15.37 | 15.43 | 14.05 | 14.05 | 37,403 | -0.97(-6.47%) |
May 27, 2020 | 14.59 | 15.14 | 14.54 | 15.02 | 34,631 | +0.94(+6.65%) |
May 26, 2020 | 14.21 | 14.59 | 13.66 | 14.08 | 12,357 | +0.52(+3.81%) |
May 22, 2020 | 13.69 | 13.80 | 13.40 | 13.56 | 16,259 | +0.00(+0.00%) |
May 21, 2020 | 13.91 | 14.09 | 13.49 | 13.56 | 17,221 | -0.16(-1.17%) |
May 20, 2020 | 13.29 | 13.88 | 13.26 | 13.72 | 15,484 | +0.74(+5.70%) |
May 19, 2020 | 14.30 | 14.30 | 12.94 | 12.98 | 15,537 | -1.44(-9.96%) |
May 18, 2020 | 12.84 | 14.52 | 12.77 | 14.42 | 37,373 | +2.11(+17.17%) |
May 15, 2020 | 12.29 | 12.66 | 12.09 | 12.31 | 13,344 | +0.01(+0.07%) |
May 14, 2020 | 12.85 | 13.06 | 11.98 | 12.30 | 45,390 | -0.95(-7.14%) |
May 13, 2020 | 13.13 | 13.34 | 12.84 | 13.24 | 30,205 | +0.02(+0.13%) |
May 12, 2020 | 13.70 | 13.70 | 13.18 | 13.23 | 30,775 | -0.21(-1.59%) |
May 11, 2020 | 13.37 | 14.09 | 12.96 | 13.44 | 29,858 | -0.21(-1.50%) |
May 08, 2020 | 13.55 | 13.81 | 13.30 | 13.64 | 39,135 | +0.23(+1.73%) |
May 07, 2020 | 13.36 | 13.76 | 12.98 | 13.41 | 34,267 | +0.33(+2.52%) |
May 06, 2020 | 13.33 | 13.70 | 12.68 | 13.08 | 27,908 | -0.31(-2.33%) |
May 05, 2020 | 14.45 | 14.89 | 13.00 | 13.39 | 28,115 | -0.81(-5.71%) |
May 04, 2020 | 14.10 | 14.60 | 13.71 | 14.21 | 27,929 | -0.24(-1.67%) |
May 01, 2020 | 14.98 | 14.98 | 13.47 | 14.45 | 36,556 | -0.73(-4.79%) |
Apr 30, 2020 | 15.16 | 16.56 | 14.93 | 15.17 | 23,848 | -0.55(-3.48%) |
Apr 29, 2020 | 15.24 | 15.89 | 14.90 | 15.72 | 44,949 | +1.09(+7.42%) |
Apr 28, 2020 | 15.47 | 15.85 | 14.41 | 14.63 | 31,028 | -0.37(-2.47%) |
Apr 27, 2020 | 13.34 | 15.22 | 13.34 | 15.01 | 24,328 | +2.08(+16.13%) |
Apr 24, 2020 | 12.96 | 13.03 | 12.63 | 12.92 | 31,702 | -0.24(-1.81%) |
Apr 23, 2020 | 12.60 | 13.58 | 12.60 | 13.16 | 15,510 | +0.34(+2.69%) |
Apr 22, 2020 | 13.25 | 13.70 | 12.82 | 12.82 | 19,460 | -0.59(-4.41%) |
Apr 21, 2020 | 12.78 | 13.57 | 12.63 | 13.41 | 30,094 | +0.03(+0.20%) |
Apr 20, 2020 | 13.51 | 13.90 | 12.65 | 13.38 | 40,253 | -0.64(-4.60%) |
Apr 17, 2020 | 12.94 | 14.04 | 12.94 | 14.03 | 30,796 | +1.52(+12.15%) |
Apr 16, 2020 | 13.08 | 13.33 | 12.07 | 12.51 | 49,790 | -0.59(-4.52%) |
Apr 15, 2020 | 13.15 | 13.65 | 12.46 | 13.10 | 35,679 | -0.47(-3.45%) |
Apr 14, 2020 | 14.05 | 14.48 | 13.29 | 13.57 | 25,082 | -0.04(-0.26%) |
Apr 13, 2020 | 14.26 | 14.26 | 12.82 | 13.60 | 41,005 | -0.88(-6.10%) |
Apr 09, 2020 | 12.83 | 14.73 | 12.80 | 14.48 | 39,061 | +1.82(+14.37%) |
Apr 08, 2020 | 13.07 | 13.07 | 11.72 | 12.67 | 117,211 | -0.43(-3.30%) |
Apr 07, 2020 | 13.25 | 13.56 | 12.37 | 13.10 | 34,615 | +0.04(+0.27%) |
Apr 06, 2020 | 13.07 | 13.08 | 12.10 | 13.06 | 39,866 | +1.28(+10.87%) |
Apr 03, 2020 | 11.79 | 13.25 | 11.60 | 11.78 | 34,872 | -0.39(-3.19%) |
Apr 02, 2020 | 13.04 | 13.64 | 11.57 | 12.17 | 35,432 | -0.20(-1.64%) |
Apr 01, 2020 | 13.87 | 14.46 | 11.97 | 12.37 | 36,420 | -1.32(-9.61%) |
Mar 31, 2020 | 14.22 | 14.38 | 12.60 | 13.69 | 37,491 | -0.79(-5.43%) |
Mar 30, 2020 | 14.22 | 15.35 | 13.68 | 14.48 | 30,617 | +0.62(+4.46%) |
Mar 27, 2020 | 14.42 | 16.82 | 13.50 | 13.86 | 36,004 | -1.56(-10.14%) |
Mar 26, 2020 | 13.34 | 16.90 | 13.34 | 15.42 | 33,759 | +2.01(+15.02%) |
Mar 25, 2020 | 12.17 | 14.86 | 12.17 | 13.41 | 24,690 | +1.04(+8.43%) |
Mar 24, 2020 | 11.74 | 13.20 | 11.74 | 12.37 | 45,598 | +0.74(+6.38%) |
Mar 23, 2020 | 13.10 | 13.56 | 11.36 | 11.62 | 31,095 | -1.28(-9.92%) |
Mar 20, 2020 | 13.02 | 14.19 | 12.16 | 12.90 | 47,440 | -0.38(-2.86%) |
Mar 19, 2020 | 12.06 | 13.28 | 11.88 | 13.28 | 24,885 | +1.03(+8.43%) |
Mar 18, 2020 | 12.82 | 13.86 | 12.24 | 12.25 | 25,001 | -1.47(-10.69%) |
Mar 17, 2020 | 13.33 | 14.16 | 13.27 | 13.72 | 44,411 | +0.01(+0.06%) |
Mar 16, 2020 | 13.92 | 14.76 | 13.70 | 13.71 | 44,273 | -1.87(-12.02%) |
Mar 13, 2020 | 15.84 | 15.84 | 15.01 | 15.58 | 20,606 | +0.86(+5.82%) |
Mar 12, 2020 | 16.20 | 17.82 | 13.96 | 14.72 | 27,703 | -2.28(-13.40%) |
Mar 11, 2020 | 17.46 | 19.69 | 16.94 | 17.00 | 17,800 | -0.99(-5.50%) |
Mar 10, 2020 | 17.79 | 17.99 | 16.83 | 17.99 | 18,703 | +0.57(+3.30%) |
Mar 09, 2020 | 19.71 | 19.78 | 16.83 | 17.42 | 26,936 | -2.47(-12.43%) |
Mar 06, 2020 | 19.04 | 20.11 | 19.04 | 19.89 | 9,510 | +0.24(+1.21%) |
Mar 05, 2020 | 21.06 | 21.44 | 19.41 | 19.65 | 14,839 | -1.79(-8.36%) |
Mar 04, 2020 | 20.19 | 22.16 | 20.09 | 21.44 | 8,569 | +1.69(+8.54%) |
Mar 03, 2020 | 20.98 | 21.08 | 19.66 | 19.76 | 17,020 | -1.31(-6.21%) |