Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.32 | 17.32 | 16.92 | 17.08 | 24,719 | -0.43(-2.44%) |
May 28, 2020 | 18.71 | 18.78 | 17.25 | 17.51 | 28,964 | -1.04(-5.63%) |
May 27, 2020 | 18.90 | 18.90 | 17.93 | 18.55 | 58,977 | +0.30(+1.64%) |
May 26, 2020 | 17.98 | 18.42 | 17.66 | 18.25 | 54,042 | +0.97(+5.58%) |
May 22, 2020 | 17.41 | 17.41 | 16.61 | 17.29 | 32,255 | -0.06(-0.34%) |
May 21, 2020 | 16.71 | 17.53 | 16.71 | 17.35 | 42,716 | +0.63(+3.75%) |
May 20, 2020 | 15.91 | 16.73 | 15.85 | 16.72 | 63,624 | +1.10(+7.07%) |
May 19, 2020 | 15.96 | 16.14 | 14.49 | 15.61 | 37,575 | -0.27(-1.69%) |
May 18, 2020 | 15.59 | 16.53 | 15.59 | 15.88 | 58,808 | +0.95(+6.33%) |
May 15, 2020 | 14.64 | 15.12 | 14.64 | 14.94 | 56,371 | +0.11(+0.74%) |
May 14, 2020 | 14.51 | 15.08 | 13.93 | 14.83 | 48,686 | -0.19(-1.26%) |
May 13, 2020 | 14.45 | 15.19 | 14.14 | 15.02 | 42,419 | +0.46(+3.14%) |
May 12, 2020 | 15.79 | 15.85 | 14.44 | 14.56 | 47,320 | -1.19(-7.58%) |
May 11, 2020 | 16.28 | 16.31 | 15.43 | 15.75 | 62,662 | -0.41(-2.52%) |
May 08, 2020 | 15.90 | 16.70 | 15.90 | 16.16 | 47,629 | +0.75(+4.84%) |
May 07, 2020 | 15.16 | 15.99 | 15.04 | 15.42 | 48,550 | +0.46(+3.06%) |
May 06, 2020 | 15.67 | 15.67 | 14.59 | 14.96 | 33,411 | -0.72(-4.57%) |
May 05, 2020 | 15.92 | 16.63 | 15.03 | 15.67 | 58,216 | +0.22(+1.42%) |
May 04, 2020 | 15.48 | 15.71 | 15.35 | 15.46 | 22,536 | -0.56(-3.48%) |
May 01, 2020 | 16.25 | 16.55 | 14.95 | 16.01 | 39,414 | -0.65(-3.88%) |
Apr 30, 2020 | 15.86 | 17.09 | 15.60 | 16.66 | 59,323 | +0.20(+1.21%) |
Apr 29, 2020 | 17.33 | 17.33 | 16.46 | 16.46 | 47,235 | -0.03(-0.18%) |
Apr 28, 2020 | 16.44 | 17.03 | 16.11 | 16.49 | 56,963 | +0.53(+3.30%) |
Apr 27, 2020 | 13.70 | 16.04 | 13.70 | 15.96 | 100,622 | +2.34(+17.15%) |
Apr 24, 2020 | 12.37 | 14.06 | 12.37 | 13.63 | 85,968 | +1.25(+10.13%) |
Apr 23, 2020 | 11.43 | 13.65 | 11.43 | 12.37 | 84,663 | +0.93(+8.17%) |
Apr 22, 2020 | 11.46 | 11.77 | 11.34 | 11.44 | 18,947 | +0.01(+0.09%) |
Apr 21, 2020 | 10.40 | 12.06 | 10.40 | 11.43 | 42,479 | +0.56(+5.12%) |
Apr 20, 2020 | 10.29 | 11.28 | 10.14 | 10.87 | 64,310 | +0.42(+4.00%) |
Apr 17, 2020 | 11.00 | 11.29 | 10.44 | 10.45 | 57,915 | -0.21(-1.96%) |
Apr 16, 2020 | 11.35 | 11.42 | 10.18 | 10.66 | 44,096 | -0.82(-7.11%) |
Apr 15, 2020 | 12.49 | 12.63 | 11.34 | 11.48 | 57,686 | -1.56(-11.98%) |
Apr 14, 2020 | 13.63 | 13.90 | 12.95 | 13.04 | 47,716 | -0.95(-6.82%) |
Apr 13, 2020 | 13.93 | 14.49 | 13.03 | 13.99 | 51,862 | -0.04(-0.28%) |
Apr 09, 2020 | 12.68 | 14.30 | 12.45 | 14.03 | 34,890 | +1.46(+11.63%) |
Apr 08, 2020 | 11.61 | 12.73 | 11.61 | 12.57 | 24,720 | +1.30(+11.56%) |
Apr 07, 2020 | 10.96 | 11.72 | 10.49 | 11.27 | 74,019 | +0.71(+6.69%) |
Apr 06, 2020 | 10.54 | 10.86 | 10.54 | 10.56 | 80,211 | +0.40(+3.91%) |
Apr 03, 2020 | 9.677 | 10.52 | 9.677 | 10.16 | 41,526 | +0.24(+2.40%) |
Apr 02, 2020 | 10.19 | 10.82 | 9.558 | 9.926 | 44,898 | -0.29(-2.82%) |
Apr 01, 2020 | 11.26 | 11.73 | 9.876 | 10.21 | 85,180 | -1.38(-11.92%) |
Mar 31, 2020 | 11.92 | 12.55 | 11.26 | 11.60 | 72,052 | -0.61(-4.97%) |
Mar 30, 2020 | 12.26 | 12.26 | 11.88 | 12.20 | 109,460 | +0.01(+0.08%) |
Mar 27, 2020 | 11.51 | 12.61 | 11.03 | 12.19 | 51,581 | -0.31(-2.47%) |
Mar 26, 2020 | 10.24 | 12.64 | 10.24 | 12.50 | 70,039 | +1.40(+12.63%) |
Mar 25, 2020 | 10.74 | 11.39 | 10.49 | 11.10 | 79,773 | -0.31(-2.70%) |
Mar 24, 2020 | 10.65 | 11.88 | 10.65 | 11.41 | 50,800 | +0.91(+8.62%) |
Mar 23, 2020 | 10.98 | 10.98 | 8.175 | 10.50 | 175,258 | -0.60(-5.38%) |
Mar 20, 2020 | 10.84 | 11.36 | 9.587 | 11.10 | 69,277 | +0.49(+4.59%) |
Mar 19, 2020 | 9.011 | 11.44 | 6.166 | 10.61 | 128,027 | +2.00(+23.21%) |
Mar 18, 2020 | 12.46 | 13.32 | 8.613 | 8.613 | 47,218 | -5.02(-36.83%) |
Mar 17, 2020 | 12.09 | 13.82 | 12.02 | 13.64 | 71,073 | +1.02(+8.12%) |
Mar 16, 2020 | 13.05 | 13.43 | 12.08 | 12.61 | 38,691 | -1.66(-11.64%) |
Mar 13, 2020 | 14.48 | 15.44 | 13.82 | 14.27 | 41,928 | +0.65(+4.74%) |
Mar 12, 2020 | 14.37 | 15.37 | 12.09 | 13.63 | 75,719 | -1.80(-11.67%) |
Mar 11, 2020 | 16.78 | 17.00 | 15.05 | 15.43 | 32,938 | -1.92(-11.07%) |
Mar 10, 2020 | 16.24 | 17.36 | 15.57 | 17.34 | 56,630 | +1.83(+11.80%) |
Mar 09, 2020 | 15.52 | 16.41 | 15.52 | 15.52 | 135,127 | -1.66(-9.67%) |
Mar 06, 2020 | 16.66 | 17.31 | 16.66 | 17.18 | 30,767 | +0.05(+0.29%) |
Mar 05, 2020 | 17.69 | 17.84 | 17.01 | 17.13 | 23,312 | -0.88(-4.86%) |
Mar 04, 2020 | 17.85 | 18.19 | 17.81 | 18.00 | 9,844 | +0.34(+1.91%) |
Mar 03, 2020 | 18.42 | 18.62 | 17.46 | 17.66 | 23,739 | -1.21(-6.43%) |