Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.53 | 13.95 | 13.15 | 13.21 | 351,900 | -0.62(-4.48%) |
May 28, 2020 | 14.16 | 14.25 | 13.80 | 13.83 | 516,936 | -0.15(-1.07%) |
May 27, 2020 | 14.10 | 14.50 | 13.31 | 13.98 | 1,597,033 | -1.97(-12.35%) |
May 26, 2020 | 16.14 | 16.94 | 15.06 | 15.95 | 352,430 | -0.05(-0.31%) |
May 22, 2020 | 15.86 | 16.08 | 15.15 | 16.00 | 39,100 | +0.53(+3.43%) |
May 21, 2020 | 16.49 | 16.50 | 15.00 | 15.47 | 96,779 | -1.00(-6.07%) |
May 20, 2020 | 16.11 | 16.82 | 15.92 | 16.47 | 65,327 | +0.60(+3.78%) |
May 19, 2020 | 16.54 | 16.90 | 15.83 | 15.87 | 64,823 | -0.66(-3.99%) |
May 18, 2020 | 15.03 | 16.88 | 15.03 | 16.53 | 118,450 | +2.09(+14.47%) |
May 15, 2020 | 15.41 | 15.41 | 14.01 | 14.44 | 96,900 | -0.89(-5.81%) |
May 14, 2020 | 15.01 | 15.52 | 14.47 | 15.33 | 57,811 | +0.00(+0.00%) |
May 13, 2020 | 15.96 | 15.96 | 14.50 | 15.33 | 100,650 | -0.71(-4.43%) |
May 12, 2020 | 16.95 | 17.13 | 16.04 | 16.04 | 56,516 | -0.85(-5.03%) |
May 11, 2020 | 16.50 | 17.20 | 16.17 | 16.89 | 73,791 | +0.31(+1.87%) |
May 08, 2020 | 15.92 | 16.72 | 15.52 | 16.58 | 55,000 | +0.88(+5.61%) |
May 07, 2020 | 16.57 | 18.23 | 15.39 | 15.70 | 97,854 | -1.16(-6.88%) |
May 06, 2020 | 17.04 | 18.21 | 16.05 | 16.86 | 121,765 | -0.13(-0.77%) |
May 05, 2020 | 17.15 | 17.59 | 16.90 | 16.99 | 69,277 | +0.20(+1.19%) |
May 04, 2020 | 16.30 | 16.86 | 15.71 | 16.79 | 74,646 | +0.20(+1.21%) |
May 01, 2020 | 17.73 | 17.86 | 16.45 | 16.59 | 59,500 | -1.50(-8.29%) |
Apr 30, 2020 | 18.08 | 18.52 | 17.32 | 18.09 | 90,437 | -0.17(-0.93%) |
Apr 29, 2020 | 18.39 | 19.58 | 18.05 | 18.26 | 197,524 | +0.39(+2.18%) |
Apr 28, 2020 | 17.66 | 18.37 | 17.04 | 17.87 | 87,699 | +0.47(+2.70%) |
Apr 27, 2020 | 17.89 | 18.60 | 17.10 | 17.40 | 133,121 | -0.38(-2.14%) |
Apr 24, 2020 | 17.24 | 17.78 | 16.92 | 17.78 | 50,800 | +0.59(+3.43%) |
Apr 23, 2020 | 17.35 | 17.62 | 16.53 | 17.19 | 70,484 | -0.17(-0.98%) |
Apr 22, 2020 | 16.32 | 18.00 | 16.04 | 17.36 | 98,880 | +1.29(+8.03%) |
Apr 21, 2020 | 15.88 | 16.36 | 15.16 | 16.07 | 82,693 | -0.14(-0.86%) |
Apr 20, 2020 | 16.15 | 16.89 | 15.81 | 16.21 | 90,229 | -0.37(-2.23%) |
Apr 17, 2020 | 16.64 | 17.17 | 15.96 | 16.58 | 101,700 | +0.89(+5.67%) |
Apr 16, 2020 | 15.07 | 15.81 | 14.52 | 15.69 | 80,671 | +0.65(+4.32%) |
Apr 15, 2020 | 13.93 | 15.53 | 13.93 | 15.04 | 115,357 | +0.90(+6.36%) |
Apr 14, 2020 | 15.00 | 15.10 | 14.11 | 14.14 | 107,050 | -0.37(-2.55%) |
Apr 13, 2020 | 15.10 | 15.51 | 14.25 | 14.51 | 106,973 | -0.54(-3.59%) |
Apr 09, 2020 | 15.49 | 16.18 | 14.75 | 15.05 | 115,600 | -0.12(-0.79%) |
Apr 08, 2020 | 13.88 | 15.23 | 13.27 | 15.17 | 138,504 | +1.56(+11.46%) |
Apr 07, 2020 | 13.83 | 13.83 | 12.52 | 13.61 | 313,337 | +1.45(+11.92%) |
Apr 06, 2020 | 12.45 | 12.75 | 11.75 | 12.16 | 329,330 | +0.28(+2.36%) |
Apr 03, 2020 | 12.17 | 13.12 | 11.66 | 11.88 | 68,700 | -0.28(-2.30%) |
Apr 02, 2020 | 11.51 | 12.51 | 11.51 | 12.16 | 109,702 | +0.50(+4.29%) |
Apr 01, 2020 | 11.64 | 12.10 | 11.15 | 11.66 | 75,236 | -0.42(-3.48%) |
Mar 31, 2020 | 12.02 | 12.64 | 11.78 | 12.08 | 103,722 | +0.09(+0.75%) |
Mar 30, 2020 | 11.80 | 12.58 | 11.55 | 11.99 | 110,983 | +0.23(+1.96%) |
Mar 27, 2020 | 12.73 | 12.97 | 11.30 | 11.76 | 145,800 | -1.13(-8.77%) |
Mar 26, 2020 | 13.21 | 14.01 | 12.27 | 12.89 | 154,533 | -0.15(-1.15%) |
Mar 25, 2020 | 13.80 | 14.25 | 12.63 | 13.04 | 140,038 | -0.74(-5.37%) |
Mar 24, 2020 | 14.46 | 15.33 | 13.51 | 13.78 | 88,556 | +0.05(+0.36%) |
Mar 23, 2020 | 13.57 | 14.68 | 13.00 | 13.73 | 122,847 | -0.01(-0.07%) |
Mar 20, 2020 | 14.45 | 15.16 | 13.29 | 13.74 | 117,800 | -0.68(-4.72%) |
Mar 19, 2020 | 14.35 | 16.24 | 13.31 | 14.42 | 186,893 | +0.22(+1.55%) |
Mar 18, 2020 | 12.01 | 14.78 | 12.01 | 14.20 | 194,773 | +1.52(+11.99%) |
Mar 17, 2020 | 10.73 | 14.00 | 10.10 | 12.68 | 190,164 | +2.18(+20.76%) |
Mar 16, 2020 | 11.22 | 11.68 | 10.23 | 10.50 | 151,437 | -2.33(-18.16%) |
Mar 13, 2020 | 12.49 | 13.16 | 11.20 | 12.83 | 127,400 | +0.89(+7.45%) |
Mar 12, 2020 | 12.26 | 12.90 | 11.01 | 11.94 | 157,744 | -1.68(-12.33%) |
Mar 11, 2020 | 14.39 | 14.39 | 13.17 | 13.62 | 144,735 | -1.06(-7.22%) |
Mar 10, 2020 | 14.26 | 14.84 | 14.14 | 14.68 | 129,747 | +0.85(+6.15%) |
Mar 09, 2020 | 14.40 | 14.53 | 13.54 | 13.83 | 163,030 | -1.68(-10.83%) |
Mar 06, 2020 | 14.94 | 15.56 | 14.85 | 15.51 | 78,000 | +0.15(+0.98%) |
Mar 05, 2020 | 15.66 | 16.57 | 14.88 | 15.36 | 167,215 | -0.70(-4.36%) |
Mar 04, 2020 | 15.85 | 16.19 | 14.84 | 16.06 | 226,780 | +0.53(+3.41%) |
Mar 03, 2020 | 14.36 | 16.00 | 14.28 | 15.53 | 467,982 | +0.57(+3.81%) |