Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.15 | 16.24 | 15.66 | 16.10 | 8,327 | -0.14(-0.87%) |
May 28, 2020 | 16.66 | 16.99 | 16.19 | 16.24 | 18,272 | -0.42(-2.54%) |
May 27, 2020 | 16.43 | 16.66 | 15.77 | 16.66 | 10,019 | +0.33(+2.02%) |
May 26, 2020 | 15.68 | 16.33 | 15.58 | 16.33 | 22,298 | +1.13(+7.43%) |
May 22, 2020 | 15.06 | 15.21 | 14.83 | 15.21 | 10,345 | -0.09(-0.62%) |
May 21, 2020 | 15.25 | 15.49 | 14.92 | 15.30 | 18,327 | +0.00(+0.00%) |
May 20, 2020 | 15.11 | 15.49 | 14.97 | 15.30 | 19,998 | +0.66(+4.50%) |
May 19, 2020 | 15.21 | 15.21 | 14.59 | 14.64 | 5,772 | -0.42(-2.81%) |
May 18, 2020 | 14.22 | 15.06 | 14.22 | 15.06 | 16,336 | +1.51(+11.11%) |
May 15, 2020 | 13.13 | 13.60 | 13.13 | 13.56 | 11,811 | +0.24(+1.77%) |
May 14, 2020 | 13.23 | 13.51 | 12.71 | 13.32 | 6,124 | -0.33(-2.41%) |
May 13, 2020 | 14.83 | 14.83 | 13.27 | 13.65 | 20,687 | -1.18(-7.94%) |
May 12, 2020 | 14.97 | 15.02 | 14.69 | 14.83 | 10,590 | -0.05(-0.32%) |
May 11, 2020 | 15.11 | 15.20 | 14.69 | 14.88 | 16,389 | -0.24(-1.56%) |
May 08, 2020 | 14.36 | 15.16 | 14.36 | 15.11 | 12,979 | +0.99(+7.00%) |
May 07, 2020 | 14.22 | 14.36 | 13.86 | 14.12 | 26,496 | +0.19(+1.35%) |
May 06, 2020 | 14.73 | 14.83 | 13.79 | 13.93 | 27,924 | -0.75(-5.13%) |
May 05, 2020 | 15.25 | 15.54 | 14.40 | 14.69 | 28,648 | -0.14(-0.95%) |
May 04, 2020 | 13.89 | 14.88 | 13.65 | 14.83 | 12,119 | +0.52(+3.62%) |
May 01, 2020 | 15.11 | 15.53 | 14.22 | 14.31 | 23,282 | -1.41(-8.98%) |
Apr 30, 2020 | 15.91 | 16.01 | 14.97 | 15.72 | 50,559 | +0.38(+2.45%) |
Apr 29, 2020 | 14.08 | 15.35 | 13.89 | 15.35 | 60,575 | +1.60(+11.64%) |
Apr 28, 2020 | 13.75 | 13.75 | 13.09 | 13.75 | 16,236 | +0.28(+2.10%) |
Apr 27, 2020 | 13.18 | 13.51 | 12.47 | 13.46 | 19,144 | -0.05(-0.35%) |
Apr 24, 2020 | 14.12 | 14.12 | 12.97 | 13.51 | 15,486 | +0.19(+1.41%) |
Apr 23, 2020 | 12.90 | 13.56 | 12.52 | 13.32 | 19,891 | +0.85(+6.79%) |
Apr 22, 2020 | 12.62 | 12.62 | 12.15 | 12.47 | 5,734 | +0.42(+3.52%) |
Apr 21, 2020 | 11.77 | 12.19 | 11.61 | 12.05 | 8,808 | -0.14(-1.16%) |
Apr 20, 2020 | 11.30 | 12.38 | 11.30 | 12.19 | 17,995 | +0.09(+0.78%) |
Apr 17, 2020 | 11.67 | 12.10 | 11.53 | 12.10 | 6,925 | +0.61(+5.33%) |
Apr 16, 2020 | 11.82 | 11.83 | 11.25 | 11.49 | 15,020 | -0.42(-3.56%) |
Apr 15, 2020 | 12.10 | 12.10 | 11.34 | 11.91 | 11,690 | -0.42(-3.44%) |
Apr 14, 2020 | 12.52 | 12.70 | 12.10 | 12.33 | 7,540 | -0.05(-0.38%) |
Apr 13, 2020 | 12.85 | 12.90 | 12.29 | 12.38 | 29,526 | +0.00(+0.00%) |
Apr 09, 2020 | 12.95 | 13.23 | 11.72 | 12.38 | 21,561 | +0.66(+5.62%) |
Apr 08, 2020 | 11.16 | 11.91 | 11.06 | 11.72 | 24,783 | +0.75(+6.87%) |
Apr 07, 2020 | 11.11 | 11.49 | 10.73 | 10.97 | 21,745 | +0.38(+3.56%) |
Apr 06, 2020 | 10.12 | 10.59 | 10.12 | 10.59 | 11,822 | +0.42(+4.17%) |
Apr 03, 2020 | 10.59 | 10.78 | 9.725 | 10.17 | 10,111 | -0.09(-0.92%) |
Apr 02, 2020 | 10.36 | 10.86 | 9.791 | 10.26 | 27,235 | +0.75(+7.92%) |
Apr 01, 2020 | 9.933 | 10.03 | 9.415 | 9.509 | 16,265 | -0.80(-7.76%) |
Mar 31, 2020 | 10.17 | 10.54 | 10.03 | 10.31 | 5,056 | +0.33(+3.30%) |
Mar 30, 2020 | 10.26 | 10.26 | 9.556 | 9.980 | 26,804 | -0.42(-4.07%) |
Mar 27, 2020 | 10.45 | 10.71 | 10.12 | 10.40 | 19,437 | -0.38(-3.49%) |
Mar 26, 2020 | 11.30 | 11.53 | 10.59 | 10.78 | 39,537 | -0.52(-4.58%) |
Mar 25, 2020 | 11.67 | 11.77 | 10.58 | 11.30 | 53,506 | +0.33(+3.00%) |
Mar 24, 2020 | 11.20 | 11.30 | 10.54 | 10.97 | 13,875 | +0.42(+4.02%) |
Mar 23, 2020 | 10.59 | 11.02 | 10.34 | 10.54 | 6,168 | -0.03(-0.27%) |
Mar 20, 2020 | 11.65 | 11.88 | 10.53 | 10.57 | 23,875 | -0.28(-2.59%) |
Mar 19, 2020 | 10.29 | 10.85 | 10.01 | 10.85 | 17,708 | +0.75(+7.41%) |
Mar 18, 2020 | 10.76 | 10.99 | 9.918 | 10.11 | 37,730 | -1.45(-12.55%) |
Mar 17, 2020 | 11.46 | 11.70 | 11.09 | 11.56 | 28,016 | -0.24(-2.07%) |
Mar 16, 2020 | 12.16 | 12.44 | 10.87 | 11.80 | 24,572 | -0.18(-1.48%) |
Mar 13, 2020 | 11.18 | 12.30 | 10.36 | 11.98 | 19,900 | +1.92(+19.07%) |
Mar 12, 2020 | 10.34 | 11.42 | 9.871 | 10.06 | 59,243 | -1.03(-9.28%) |
Mar 11, 2020 | 12.02 | 12.21 | 10.90 | 11.09 | 12,056 | -1.08(-8.85%) |
Mar 10, 2020 | 13.57 | 13.60 | 11.32 | 12.16 | 22,375 | +0.28(+2.36%) |
Mar 09, 2020 | 15.16 | 15.44 | 11.88 | 11.88 | 68,121 | -5.38(-31.17%) |
Mar 06, 2020 | 18.81 | 18.85 | 17.17 | 17.26 | 27,595 | -2.34(-11.93%) |
Mar 05, 2020 | 20.73 | 20.73 | 19.27 | 19.60 | 10,134 | -1.36(-6.47%) |
Mar 04, 2020 | 21.15 | 21.24 | 20.36 | 20.96 | 6,203 | -0.09(-0.44%) |
Mar 03, 2020 | 22.22 | 22.22 | 20.46 | 21.05 | 54,673 | -0.75(-3.43%) |