Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.55 | 18.90 | 17.75 | 18.47 | 306,500 | -0.21(-1.12%) |
May 28, 2020 | 19.20 | 20.06 | 18.41 | 18.68 | 124,324 | -1.22(-6.13%) |
May 27, 2020 | 19.36 | 20.00 | 17.60 | 19.90 | 133,792 | +0.94(+4.96%) |
May 26, 2020 | 19.09 | 20.00 | 18.55 | 18.96 | 100,750 | +0.60(+3.27%) |
May 22, 2020 | 18.85 | 19.10 | 18.30 | 18.36 | 85,900 | -0.44(-2.34%) |
May 21, 2020 | 18.43 | 19.31 | 18.08 | 18.80 | 92,987 | +0.39(+2.12%) |
May 20, 2020 | 18.52 | 19.16 | 18.27 | 18.41 | 175,532 | +0.30(+1.66%) |
May 19, 2020 | 18.65 | 19.39 | 18.00 | 18.11 | 68,416 | -0.54(-2.90%) |
May 18, 2020 | 19.93 | 20.09 | 18.46 | 18.65 | 186,042 | -0.48(-2.51%) |
May 15, 2020 | 16.82 | 20.00 | 16.65 | 19.13 | 265,900 | +2.60(+15.73%) |
May 14, 2020 | 16.70 | 17.26 | 15.82 | 16.53 | 147,675 | -0.57(-3.33%) |
May 13, 2020 | 17.34 | 17.85 | 16.25 | 17.10 | 150,198 | -0.22(-1.27%) |
May 12, 2020 | 18.61 | 19.00 | 17.13 | 17.32 | 149,940 | -0.98(-5.36%) |
May 11, 2020 | 17.34 | 18.68 | 16.75 | 18.30 | 142,701 | +0.47(+2.64%) |
May 08, 2020 | 17.61 | 18.41 | 16.94 | 17.83 | 80,400 | +0.43(+2.47%) |
May 07, 2020 | 17.32 | 19.00 | 16.89 | 17.40 | 169,616 | +0.42(+2.47%) |
May 06, 2020 | 16.60 | 17.57 | 16.22 | 16.98 | 124,898 | +0.56(+3.41%) |
May 05, 2020 | 17.70 | 18.00 | 16.31 | 16.42 | 177,857 | -0.91(-5.25%) |
May 04, 2020 | 17.05 | 17.88 | 16.20 | 17.33 | 113,810 | +0.20(+1.17%) |
May 01, 2020 | 15.00 | 17.17 | 14.70 | 17.13 | 234,400 | +1.85(+12.11%) |
Apr 30, 2020 | 17.13 | 17.36 | 15.18 | 15.28 | 164,348 | -2.10(-12.08%) |
Apr 29, 2020 | 17.00 | 18.15 | 16.53 | 17.38 | 123,856 | +0.74(+4.45%) |
Apr 28, 2020 | 18.12 | 18.88 | 16.57 | 16.64 | 89,054 | -1.28(-7.14%) |
Apr 27, 2020 | 19.10 | 19.48 | 17.63 | 17.92 | 159,368 | -0.50(-2.71%) |
Apr 24, 2020 | 17.14 | 18.85 | 17.13 | 18.42 | 115,800 | +1.31(+7.66%) |
Apr 23, 2020 | 15.19 | 18.00 | 15.19 | 17.11 | 139,553 | +2.10(+13.99%) |
Apr 22, 2020 | 15.18 | 15.49 | 14.32 | 15.01 | 162,519 | +0.93(+6.61%) |
Apr 21, 2020 | 14.72 | 15.30 | 13.20 | 14.08 | 203,312 | -0.92(-6.13%) |
Apr 20, 2020 | 15.57 | 16.18 | 14.66 | 15.00 | 231,708 | -0.41(-2.66%) |
Apr 17, 2020 | 16.26 | 16.40 | 15.12 | 15.41 | 170,800 | -0.37(-2.34%) |
Apr 16, 2020 | 17.73 | 18.07 | 15.46 | 15.78 | 176,262 | -1.46(-8.47%) |
Apr 15, 2020 | 16.88 | 17.55 | 16.19 | 17.24 | 164,293 | -0.15(-0.86%) |
Apr 14, 2020 | 17.07 | 19.12 | 16.87 | 17.39 | 202,507 | +0.80(+4.82%) |
Apr 13, 2020 | 15.54 | 16.84 | 14.42 | 16.59 | 136,901 | +1.07(+6.89%) |
Apr 09, 2020 | 15.47 | 16.26 | 14.59 | 15.52 | 181,200 | +0.48(+3.19%) |
Apr 08, 2020 | 14.31 | 15.15 | 13.53 | 15.04 | 213,274 | +1.12(+8.05%) |
Apr 07, 2020 | 14.12 | 14.54 | 13.53 | 13.92 | 221,878 | +0.44(+3.26%) |
Apr 06, 2020 | 13.12 | 14.38 | 12.82 | 13.48 | 307,075 | +0.96(+7.67%) |
Apr 03, 2020 | 13.36 | 13.83 | 12.50 | 12.52 | 205,400 | -0.99(-7.33%) |
Apr 02, 2020 | 13.72 | 14.39 | 13.02 | 13.51 | 190,645 | -0.48(-3.43%) |
Apr 01, 2020 | 15.86 | 15.86 | 12.98 | 13.99 | 257,327 | -2.56(-15.47%) |
Mar 31, 2020 | 15.19 | 16.77 | 15.07 | 16.55 | 205,891 | +1.34(+8.81%) |
Mar 30, 2020 | 14.87 | 15.68 | 14.15 | 15.21 | 241,402 | -0.13(-0.85%) |
Mar 27, 2020 | 15.30 | 15.95 | 14.14 | 15.34 | 142,100 | -0.36(-2.29%) |
Mar 26, 2020 | 15.70 | 16.01 | 14.71 | 15.70 | 156,370 | +0.27(+1.75%) |
Mar 25, 2020 | 16.30 | 17.08 | 14.75 | 15.43 | 240,868 | -0.99(-6.03%) |
Mar 24, 2020 | 15.04 | 16.63 | 14.74 | 16.42 | 169,577 | +2.22(+15.63%) |
Mar 23, 2020 | 16.27 | 16.27 | 13.00 | 14.20 | 309,595 | -2.16(-13.20%) |
Mar 20, 2020 | 13.74 | 17.56 | 13.73 | 16.36 | 1,599,600 | +3.29(+25.17%) |
Mar 19, 2020 | 11.55 | 14.86 | 11.27 | 13.07 | 317,231 | +1.67(+14.65%) |
Mar 18, 2020 | 11.94 | 13.13 | 10.88 | 11.40 | 213,773 | -0.60(-5.00%) |
Mar 17, 2020 | 12.79 | 13.10 | 11.45 | 12.00 | 219,363 | -0.17(-1.40%) |
Mar 16, 2020 | 14.22 | 14.59 | 11.66 | 12.17 | 337,160 | -4.80(-28.29%) |
Mar 13, 2020 | 14.33 | 17.28 | 12.41 | 16.97 | 268,500 | +3.35(+24.60%) |
Mar 12, 2020 | 16.50 | 16.50 | 12.24 | 13.62 | 392,741 | -4.00(-22.70%) |
Mar 11, 2020 | 19.02 | 20.22 | 17.27 | 17.62 | 236,731 | -2.02(-10.29%) |
Mar 10, 2020 | 21.82 | 22.25 | 18.89 | 19.64 | 235,996 | -1.61(-7.58%) |
Mar 09, 2020 | 23.94 | 23.94 | 20.87 | 21.25 | 194,847 | -3.60(-14.49%) |
Mar 06, 2020 | 24.39 | 25.33 | 23.23 | 24.85 | 181,100 | +0.05(+0.20%) |
Mar 05, 2020 | 27.23 | 27.89 | 24.50 | 24.80 | 220,953 | -2.48(-9.09%) |
Mar 04, 2020 | 23.41 | 29.35 | 23.41 | 27.28 | 430,122 | +4.29(+18.66%) |
Mar 03, 2020 | 23.01 | 24.53 | 22.28 | 22.99 | 183,287 | +0.12(+0.52%) |