Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.24 | 25.07 | 24.05 | 25.01 | 188,900 | +0.51(+2.08%) |
May 28, 2020 | 25.51 | 25.80 | 23.00 | 24.50 | 332,449 | -0.93(-3.66%) |
May 27, 2020 | 25.91 | 26.00 | 24.04 | 25.43 | 287,536 | -0.09(-0.35%) |
May 26, 2020 | 26.92 | 27.93 | 24.87 | 25.52 | 519,023 | -0.49(-1.88%) |
May 22, 2020 | 25.42 | 26.52 | 24.65 | 26.01 | 340,200 | +0.84(+3.34%) |
May 21, 2020 | 24.28 | 25.43 | 23.81 | 25.17 | 247,327 | +0.90(+3.71%) |
May 20, 2020 | 25.59 | 26.25 | 24.07 | 24.27 | 458,188 | -0.62(-2.49%) |
May 19, 2020 | 24.72 | 26.24 | 24.59 | 24.89 | 357,412 | +0.00(+0.00%) |
May 18, 2020 | 23.11 | 26.39 | 23.11 | 24.89 | 881,702 | +3.88(+18.47%) |
May 15, 2020 | 20.39 | 21.35 | 19.90 | 21.01 | 253,500 | +0.35(+1.69%) |
May 14, 2020 | 20.42 | 20.98 | 19.67 | 20.66 | 315,066 | -0.50(-2.36%) |
May 13, 2020 | 21.57 | 22.56 | 20.04 | 21.16 | 454,652 | -0.36(-1.67%) |
May 12, 2020 | 24.25 | 25.44 | 21.41 | 21.52 | 660,675 | -1.96(-8.35%) |
May 11, 2020 | 21.70 | 23.62 | 21.28 | 23.48 | 657,262 | +2.37(+11.23%) |
May 08, 2020 | 26.23 | 28.20 | 20.87 | 21.11 | 835,900 | +1.34(+6.78%) |
May 07, 2020 | 18.72 | 20.36 | 18.72 | 19.77 | 314,643 | +1.03(+5.50%) |
May 06, 2020 | 18.51 | 19.23 | 17.89 | 18.74 | 280,591 | +0.44(+2.40%) |
May 05, 2020 | 17.16 | 18.95 | 17.16 | 18.30 | 253,634 | +1.05(+6.09%) |
May 04, 2020 | 17.27 | 17.66 | 16.78 | 17.25 | 361,235 | -0.85(-4.70%) |
May 01, 2020 | 18.20 | 18.73 | 17.35 | 18.10 | 647,200 | -0.81(-4.28%) |
Apr 30, 2020 | 19.34 | 19.77 | 18.47 | 18.91 | 164,307 | -0.86(-4.35%) |
Apr 29, 2020 | 18.74 | 19.98 | 18.49 | 19.77 | 320,157 | +1.78(+9.89%) |
Apr 28, 2020 | 17.81 | 18.49 | 17.54 | 17.99 | 228,268 | +0.72(+4.17%) |
Apr 27, 2020 | 16.25 | 17.91 | 16.08 | 17.27 | 316,781 | +1.31(+8.21%) |
Apr 24, 2020 | 16.43 | 16.68 | 15.49 | 15.96 | 225,300 | -0.29(-1.78%) |
Apr 23, 2020 | 15.35 | 16.39 | 15.31 | 16.25 | 359,493 | +0.77(+4.97%) |
Apr 22, 2020 | 14.56 | 15.95 | 14.49 | 15.48 | 360,321 | +1.38(+9.79%) |
Apr 21, 2020 | 14.23 | 14.62 | 13.85 | 14.10 | 182,886 | -0.61(-4.15%) |
Apr 20, 2020 | 14.63 | 14.94 | 14.36 | 14.71 | 239,436 | -0.32(-2.13%) |
Apr 17, 2020 | 14.89 | 15.50 | 14.56 | 15.03 | 341,600 | +0.62(+4.30%) |
Apr 16, 2020 | 14.41 | 14.49 | 14.00 | 14.41 | 293,933 | -0.02(-0.14%) |
Apr 15, 2020 | 13.73 | 14.45 | 13.73 | 14.43 | 213,406 | -0.29(-1.97%) |
Apr 14, 2020 | 14.40 | 14.84 | 14.00 | 14.72 | 390,584 | +0.93(+6.74%) |
Apr 13, 2020 | 14.66 | 14.66 | 13.14 | 13.79 | 306,205 | -0.95(-6.45%) |
Apr 09, 2020 | 14.97 | 15.68 | 14.45 | 14.74 | 867,100 | +0.23(+1.59%) |
Apr 08, 2020 | 13.25 | 14.56 | 13.11 | 14.51 | 444,880 | +1.40(+10.68%) |
Apr 07, 2020 | 13.64 | 14.05 | 13.01 | 13.11 | 347,076 | +0.12(+0.92%) |
Apr 06, 2020 | 11.56 | 13.24 | 11.30 | 12.99 | 406,323 | +2.03(+18.52%) |
Apr 03, 2020 | 11.63 | 11.94 | 10.52 | 10.96 | 334,400 | -1.06(-8.82%) |
Apr 02, 2020 | 11.52 | 12.24 | 10.91 | 12.02 | 442,240 | +0.38(+3.26%) |
Apr 01, 2020 | 12.50 | 12.57 | 11.38 | 11.64 | 432,101 | -1.22(-9.49%) |
Mar 31, 2020 | 12.45 | 13.28 | 12.38 | 12.86 | 496,193 | +0.31(+2.47%) |
Mar 30, 2020 | 13.11 | 13.31 | 12.00 | 12.55 | 368,434 | -0.53(-4.05%) |
Mar 27, 2020 | 14.04 | 14.36 | 12.83 | 13.08 | 422,600 | -1.52(-10.41%) |
Mar 26, 2020 | 13.40 | 15.04 | 13.19 | 14.60 | 432,267 | +1.42(+10.77%) |
Mar 25, 2020 | 11.85 | 13.88 | 11.67 | 13.18 | 560,181 | +1.21(+10.11%) |
Mar 24, 2020 | 11.51 | 12.22 | 10.31 | 11.97 | 536,082 | +0.96(+8.72%) |
Mar 23, 2020 | 11.22 | 11.32 | 10.11 | 11.01 | 471,796 | -0.14(-1.26%) |
Mar 20, 2020 | 12.21 | 12.99 | 10.68 | 11.15 | 520,400 | -0.83(-6.93%) |
Mar 19, 2020 | 10.70 | 12.54 | 10.35 | 11.98 | 535,030 | +1.26(+11.75%) |
Mar 18, 2020 | 11.37 | 12.63 | 9.700 | 10.72 | 549,717 | -1.92(-15.19%) |
Mar 17, 2020 | 12.13 | 13.69 | 9.635 | 12.64 | 908,434 | +1.07(+9.25%) |
Mar 16, 2020 | 14.50 | 14.83 | 11.30 | 11.57 | 772,961 | -4.43(-27.69%) |
Mar 13, 2020 | 17.22 | 18.58 | 14.12 | 16.00 | 940,100 | +0.62(+4.03%) |
Mar 12, 2020 | 16.92 | 18.30 | 15.00 | 15.38 | 851,248 | -4.73(-23.52%) |
Mar 11, 2020 | 21.55 | 22.22 | 18.40 | 20.11 | 1,303,435 | -1.85(-8.42%) |
Mar 10, 2020 | 22.87 | 24.00 | 21.38 | 21.96 | 504,878 | -0.07(-0.32%) |
Mar 09, 2020 | 23.22 | 23.48 | 21.52 | 22.03 | 494,123 | -2.15(-8.89%) |
Mar 06, 2020 | 24.57 | 24.94 | 22.86 | 24.18 | 434,900 | -1.15(-4.54%) |
Mar 05, 2020 | 25.64 | 26.11 | 25.27 | 25.33 | 331,394 | -0.80(-3.06%) |
Mar 04, 2020 | 26.55 | 26.58 | 25.91 | 26.13 | 218,946 | +0.11(+0.42%) |
Mar 03, 2020 | 27.41 | 27.95 | 25.42 | 26.02 | 287,897 | -1.36(-4.97%) |