Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.74 | 22.48 | 21.30 | 21.72 | 507,100 | -0.28(-1.27%) |
May 28, 2020 | 23.68 | 23.68 | 21.57 | 22.00 | 922,098 | -1.76(-7.41%) |
May 27, 2020 | 21.58 | 23.77 | 21.37 | 23.76 | 1,171,050 | +2.84(+13.58%) |
May 26, 2020 | 20.73 | 21.92 | 20.39 | 20.92 | 834,711 | +1.37(+7.01%) |
May 22, 2020 | 19.63 | 19.74 | 18.74 | 19.55 | 273,500 | +0.10(+0.51%) |
May 21, 2020 | 18.99 | 19.78 | 18.57 | 19.45 | 663,976 | +0.33(+1.73%) |
May 20, 2020 | 19.99 | 20.20 | 18.64 | 19.12 | 810,443 | -0.33(-1.70%) |
May 19, 2020 | 19.13 | 20.23 | 18.07 | 19.45 | 727,065 | +0.06(+0.31%) |
May 18, 2020 | 18.91 | 20.29 | 18.61 | 19.39 | 1,252,861 | +1.97(+11.31%) |
May 15, 2020 | 16.83 | 18.07 | 16.55 | 17.42 | 594,700 | +0.36(+2.11%) |
May 14, 2020 | 16.60 | 17.75 | 15.58 | 17.06 | 818,753 | -0.07(-0.41%) |
May 13, 2020 | 18.62 | 18.62 | 16.39 | 17.13 | 667,608 | -1.51(-8.10%) |
May 12, 2020 | 20.43 | 20.54 | 18.56 | 18.64 | 798,487 | -1.59(-7.86%) |
May 11, 2020 | 21.07 | 21.28 | 20.20 | 20.23 | 612,537 | -1.17(-5.47%) |
May 08, 2020 | 19.56 | 21.58 | 19.01 | 21.40 | 1,103,400 | +1.48(+7.43%) |
May 07, 2020 | 19.21 | 20.01 | 18.62 | 19.92 | 760,231 | +1.07(+5.68%) |
May 06, 2020 | 19.58 | 20.32 | 18.75 | 18.85 | 575,031 | -0.58(-2.99%) |
May 05, 2020 | 21.13 | 21.41 | 19.39 | 19.43 | 830,944 | -0.93(-4.57%) |
May 04, 2020 | 19.76 | 21.07 | 18.74 | 20.36 | 928,503 | +0.44(+2.21%) |
May 01, 2020 | 20.70 | 21.29 | 19.30 | 19.92 | 669,300 | -1.94(-8.87%) |
Apr 30, 2020 | 21.65 | 22.81 | 20.71 | 21.86 | 708,857 | -0.92(-4.04%) |
Apr 29, 2020 | 20.17 | 23.13 | 20.00 | 22.78 | 1,330,175 | +3.78(+19.89%) |
Apr 28, 2020 | 18.93 | 19.42 | 17.90 | 19.00 | 930,412 | +1.17(+6.56%) |
Apr 27, 2020 | 16.83 | 18.24 | 16.62 | 17.83 | 1,180,431 | +1.34(+8.13%) |
Apr 24, 2020 | 16.47 | 16.83 | 15.43 | 16.49 | 846,600 | +0.10(+0.61%) |
Apr 23, 2020 | 17.38 | 17.50 | 16.31 | 16.39 | 732,276 | -0.65(-3.81%) |
Apr 22, 2020 | 17.16 | 17.49 | 16.52 | 17.04 | 571,186 | +0.52(+3.15%) |
Apr 21, 2020 | 16.05 | 17.38 | 16.05 | 16.52 | 923,178 | -0.13(-0.78%) |
Apr 20, 2020 | 16.77 | 17.79 | 16.55 | 16.65 | 732,748 | -0.74(-4.26%) |
Apr 17, 2020 | 17.52 | 17.94 | 16.62 | 17.39 | 943,400 | +1.36(+8.48%) |
Apr 16, 2020 | 16.33 | 16.50 | 14.88 | 16.03 | 997,138 | -0.24(-1.48%) |
Apr 15, 2020 | 16.00 | 16.76 | 15.51 | 16.27 | 602,957 | -0.58(-3.44%) |
Apr 14, 2020 | 18.05 | 19.39 | 16.50 | 16.85 | 908,768 | -0.28(-1.63%) |
Apr 13, 2020 | 19.05 | 19.06 | 16.07 | 17.13 | 991,933 | -0.97(-5.36%) |
Apr 09, 2020 | 18.16 | 19.63 | 17.66 | 18.10 | 1,561,400 | +1.18(+6.97%) |
Apr 08, 2020 | 15.58 | 17.81 | 15.37 | 16.92 | 1,142,799 | +1.80(+11.90%) |
Apr 07, 2020 | 15.56 | 16.94 | 14.09 | 15.12 | 1,392,261 | +1.27(+9.17%) |
Apr 06, 2020 | 12.86 | 14.00 | 12.22 | 13.85 | 1,142,720 | +2.11(+17.97%) |
Apr 03, 2020 | 11.41 | 11.76 | 10.94 | 11.74 | 844,300 | +0.42(+3.71%) |
Apr 02, 2020 | 11.38 | 12.57 | 10.76 | 11.32 | 862,589 | -0.36(-3.08%) |
Apr 01, 2020 | 13.06 | 13.16 | 10.50 | 11.68 | 1,174,255 | -2.21(-15.91%) |
Mar 31, 2020 | 12.76 | 14.57 | 12.57 | 13.89 | 807,010 | +1.13(+8.86%) |
Mar 30, 2020 | 13.31 | 14.07 | 12.75 | 12.76 | 1,025,151 | -0.97(-7.06%) |
Mar 27, 2020 | 14.43 | 15.05 | 13.32 | 13.73 | 1,397,700 | -1.71(-11.08%) |
Mar 26, 2020 | 13.83 | 16.28 | 13.45 | 15.44 | 1,632,877 | +2.07(+15.48%) |
Mar 25, 2020 | 14.60 | 16.44 | 13.03 | 13.37 | 2,928,152 | +0.41(+3.16%) |
Mar 24, 2020 | 10.71 | 13.68 | 10.71 | 12.96 | 2,042,011 | +3.38(+35.28%) |
Mar 23, 2020 | 8.190 | 10.02 | 7.680 | 9.580 | 1,674,837 | +1.38(+16.83%) |
Mar 20, 2020 | 9.200 | 9.760 | 7.530 | 8.200 | 2,817,400 | +0.00(+0.00%) |
Mar 19, 2020 | 6.880 | 8.450 | 6.030 | 8.200 | 2,027,798 | +1.66(+25.38%) |
Mar 18, 2020 | 9.900 | 10.14 | 6.010 | 6.540 | 1,547,811 | -4.04(-38.19%) |
Mar 17, 2020 | 13.33 | 13.47 | 10.30 | 10.58 | 1,720,246 | -2.30(-17.86%) |
Mar 16, 2020 | 16.89 | 17.50 | 12.61 | 12.88 | 1,158,036 | -7.41(-36.52%) |
Mar 13, 2020 | 19.48 | 21.95 | 17.23 | 20.29 | 698,600 | +1.94(+10.57%) |
Mar 12, 2020 | 19.91 | 19.91 | 17.32 | 18.35 | 868,326 | -3.04(-14.21%) |
Mar 11, 2020 | 24.23 | 24.36 | 21.13 | 21.39 | 684,764 | -3.91(-15.45%) |
Mar 10, 2020 | 26.85 | 26.85 | 23.81 | 25.30 | 597,629 | -0.34(-1.33%) |
Mar 09, 2020 | 28.00 | 28.22 | 25.45 | 25.64 | 766,546 | -3.87(-13.11%) |
Mar 06, 2020 | 27.83 | 29.92 | 27.20 | 29.51 | 791,571 | +0.79(+2.74%) |
Mar 05, 2020 | 31.89 | 31.89 | 28.52 | 28.72 | 661,982 | -4.03(-12.31%) |
Mar 04, 2020 | 32.57 | 32.90 | 31.69 | 32.76 | 392,481 | +0.54(+1.67%) |
Mar 03, 2020 | 33.63 | 34.82 | 31.79 | 32.22 | 494,729 | -1.41(-4.20%) |