Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.22 | 15.39 | 14.93 | 15.18 | 248,840 | -0.47(-2.98%) |
May 28, 2020 | 16.43 | 16.43 | 15.54 | 15.65 | 284,826 | -0.47(-2.89%) |
May 27, 2020 | 15.55 | 16.21 | 15.29 | 16.11 | 209,571 | +1.16(+7.77%) |
May 26, 2020 | 14.75 | 15.15 | 14.65 | 14.95 | 196,173 | +0.89(+6.33%) |
May 22, 2020 | 14.26 | 14.26 | 13.79 | 14.06 | 117,753 | -0.10(-0.72%) |
May 21, 2020 | 14.02 | 14.43 | 13.95 | 14.16 | 324,897 | +0.01(+0.06%) |
May 20, 2020 | 13.33 | 14.22 | 13.33 | 14.15 | 328,911 | +1.06(+8.09%) |
May 19, 2020 | 13.80 | 13.87 | 13.09 | 13.09 | 341,815 | -0.92(-6.59%) |
May 18, 2020 | 13.65 | 14.11 | 13.40 | 14.02 | 339,321 | +1.08(+8.39%) |
May 15, 2020 | 12.72 | 13.04 | 12.53 | 12.93 | 336,861 | +0.14(+1.13%) |
May 14, 2020 | 12.33 | 12.88 | 12.08 | 12.79 | 231,397 | +0.05(+0.40%) |
May 13, 2020 | 12.75 | 12.91 | 12.35 | 12.74 | 244,466 | -0.20(-1.57%) |
May 12, 2020 | 13.74 | 14.01 | 12.91 | 12.94 | 154,026 | -0.75(-5.45%) |
May 11, 2020 | 14.09 | 14.65 | 13.61 | 13.69 | 241,269 | -0.68(-4.72%) |
May 08, 2020 | 14.24 | 14.56 | 14.02 | 14.37 | 341,462 | +0.55(+3.99%) |
May 07, 2020 | 14.02 | 14.30 | 13.75 | 13.81 | 241,758 | +0.04(+0.31%) |
May 06, 2020 | 14.27 | 14.62 | 13.75 | 13.77 | 142,351 | -0.52(-3.62%) |
May 05, 2020 | 15.15 | 15.70 | 14.21 | 14.29 | 200,851 | -0.50(-3.38%) |
May 04, 2020 | 14.85 | 14.85 | 14.41 | 14.79 | 250,296 | -0.25(-1.69%) |
May 01, 2020 | 15.16 | 16.04 | 14.72 | 15.04 | 345,474 | -0.57(-3.64%) |
Apr 30, 2020 | 15.78 | 16.10 | 15.49 | 15.61 | 262,475 | -0.66(-4.04%) |
Apr 29, 2020 | 15.88 | 16.70 | 15.17 | 16.27 | 425,863 | +1.23(+8.20%) |
Apr 28, 2020 | 15.31 | 15.45 | 14.57 | 15.04 | 142,654 | +0.33(+2.25%) |
Apr 27, 2020 | 14.12 | 14.86 | 13.97 | 14.70 | 263,585 | +0.77(+5.53%) |
Apr 24, 2020 | 13.73 | 14.10 | 13.60 | 13.93 | 103,831 | +0.22(+1.61%) |
Apr 23, 2020 | 13.69 | 14.05 | 13.52 | 13.71 | 198,672 | +0.14(+1.06%) |
Apr 22, 2020 | 13.84 | 13.93 | 13.49 | 13.57 | 198,449 | +0.06(+0.43%) |
Apr 21, 2020 | 13.22 | 13.77 | 13.21 | 13.51 | 169,056 | -0.27(-1.94%) |
Apr 20, 2020 | 13.54 | 14.17 | 13.49 | 13.78 | 121,318 | -0.13(-0.96%) |
Apr 17, 2020 | 13.76 | 14.11 | 13.49 | 13.91 | 349,623 | +0.77(+5.85%) |
Apr 16, 2020 | 13.57 | 13.69 | 12.89 | 13.14 | 274,609 | -0.44(-3.26%) |
Apr 15, 2020 | 13.97 | 14.02 | 13.51 | 13.59 | 195,941 | -1.06(-7.25%) |
Apr 14, 2020 | 15.68 | 15.93 | 14.25 | 14.65 | 214,894 | -0.51(-3.36%) |
Apr 13, 2020 | 15.97 | 16.30 | 14.88 | 15.16 | 268,124 | -0.89(-5.57%) |
Apr 09, 2020 | 16.40 | 17.69 | 15.17 | 16.05 | 370,196 | +2.13(+15.32%) |
Apr 08, 2020 | 13.90 | 14.07 | 13.64 | 13.92 | 279,420 | +0.24(+1.77%) |
Apr 07, 2020 | 14.25 | 14.97 | 13.33 | 13.68 | 343,059 | -0.08(-0.61%) |
Apr 06, 2020 | 13.49 | 13.81 | 12.95 | 13.76 | 278,611 | +0.92(+7.16%) |
Apr 03, 2020 | 13.18 | 13.54 | 12.52 | 12.84 | 138,390 | -0.54(-4.00%) |
Apr 02, 2020 | 13.19 | 13.88 | 12.91 | 13.38 | 266,947 | +0.03(+0.25%) |
Apr 01, 2020 | 13.68 | 13.96 | 13.23 | 13.34 | 276,064 | -0.96(-6.72%) |
Mar 31, 2020 | 13.82 | 14.33 | 13.65 | 14.30 | 314,078 | +0.38(+2.76%) |
Mar 30, 2020 | 13.86 | 13.97 | 13.26 | 13.92 | 229,241 | +0.22(+1.59%) |
Mar 27, 2020 | 13.13 | 14.23 | 12.76 | 13.70 | 206,688 | -0.29(-2.09%) |
Mar 26, 2020 | 12.79 | 14.05 | 12.74 | 14.00 | 251,532 | +1.30(+10.20%) |
Mar 25, 2020 | 13.12 | 13.17 | 12.33 | 12.70 | 211,048 | -0.34(-2.63%) |
Mar 24, 2020 | 12.75 | 13.61 | 12.32 | 13.04 | 238,057 | +1.02(+8.48%) |
Mar 23, 2020 | 11.90 | 12.16 | 10.95 | 12.02 | 253,853 | +0.18(+1.48%) |
Mar 20, 2020 | 12.89 | 13.33 | 11.50 | 11.85 | 371,751 | -1.03(-7.99%) |
Mar 19, 2020 | 11.80 | 13.20 | 9.196 | 12.88 | 402,190 | +0.94(+7.92%) |
Mar 18, 2020 | 13.80 | 14.06 | 11.62 | 11.93 | 365,904 | -2.68(-18.32%) |
Mar 17, 2020 | 13.43 | 14.76 | 12.96 | 14.61 | 346,803 | +1.32(+9.94%) |
Mar 16, 2020 | 13.29 | 14.30 | 13.28 | 13.28 | 298,700 | -1.54(-10.38%) |
Mar 13, 2020 | 14.18 | 14.85 | 13.79 | 14.82 | 294,722 | +1.50(+11.23%) |
Mar 12, 2020 | 14.44 | 14.44 | 12.09 | 13.33 | 522,502 | -1.80(-11.89%) |
Mar 11, 2020 | 15.69 | 15.88 | 14.94 | 15.12 | 240,590 | -0.91(-5.68%) |
Mar 10, 2020 | 15.64 | 16.08 | 14.90 | 16.04 | 224,839 | +0.93(+6.14%) |
Mar 09, 2020 | 16.39 | 16.85 | 14.81 | 15.11 | 331,837 | -2.32(-13.33%) |
Mar 06, 2020 | 16.88 | 17.68 | 16.74 | 17.43 | 238,863 | -0.23(-1.33%) |
Mar 05, 2020 | 17.96 | 18.24 | 17.47 | 17.67 | 191,334 | -0.56(-3.07%) |
Mar 04, 2020 | 18.47 | 18.47 | 18.00 | 18.23 | 396,632 | -0.04(-0.23%) |
Mar 03, 2020 | 18.98 | 19.14 | 18.14 | 18.27 | 229,871 | -0.92(-4.79%) |