Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.65 | 16.94 | 16.41 | 16.47 | 1,750,438 | -0.36(-2.12%) |
May 28, 2020 | 17.72 | 17.78 | 16.76 | 16.82 | 1,927,357 | -0.77(-4.39%) |
May 27, 2020 | 17.54 | 17.72 | 16.41 | 17.60 | 3,131,234 | +0.48(+2.78%) |
May 26, 2020 | 17.30 | 17.54 | 16.76 | 17.12 | 2,223,123 | +0.65(+3.97%) |
May 22, 2020 | 16.35 | 16.65 | 16.05 | 16.47 | 1,341,668 | -0.12(-0.72%) |
May 21, 2020 | 16.94 | 17.12 | 16.05 | 16.59 | 2,303,693 | -0.48(-2.79%) |
May 20, 2020 | 17.30 | 18.01 | 16.65 | 17.06 | 3,432,323 | +1.19(+7.49%) |
May 19, 2020 | 15.77 | 16.87 | 14.82 | 15.87 | 4,216,996 | +0.85(+5.67%) |
May 18, 2020 | 14.17 | 15.12 | 13.72 | 15.02 | 3,873,503 | +1.60(+11.94%) |
May 15, 2020 | 13.22 | 13.97 | 12.92 | 13.42 | 2,098,306 | +0.00(+0.00%) |
May 14, 2020 | 12.52 | 13.52 | 12.02 | 13.42 | 2,930,996 | +0.50(+3.88%) |
May 13, 2020 | 13.47 | 13.57 | 12.27 | 12.92 | 3,142,171 | -0.55(-4.09%) |
May 12, 2020 | 14.67 | 14.92 | 13.37 | 13.47 | 3,795,531 | +0.40(+3.06%) |
May 11, 2020 | 13.62 | 13.62 | 12.97 | 13.07 | 2,146,832 | -0.70(-5.09%) |
May 08, 2020 | 13.47 | 13.92 | 13.27 | 13.77 | 1,663,075 | +0.30(+2.23%) |
May 07, 2020 | 13.72 | 14.07 | 13.12 | 13.47 | 1,688,663 | +0.10(+0.75%) |
May 06, 2020 | 14.32 | 14.87 | 13.37 | 13.37 | 1,931,055 | -0.70(-4.98%) |
May 05, 2020 | 14.87 | 15.72 | 14.02 | 14.07 | 1,895,533 | +0.00(+0.00%) |
May 04, 2020 | 14.02 | 14.27 | 12.82 | 14.07 | 1,808,568 | -0.20(-1.40%) |
May 01, 2020 | 14.67 | 15.12 | 14.07 | 14.27 | 1,947,384 | -0.95(-6.25%) |
Apr 30, 2020 | 16.47 | 16.47 | 14.87 | 15.22 | 3,360,134 | -1.45(-8.71%) |
Apr 29, 2020 | 16.37 | 17.93 | 15.82 | 16.67 | 4,842,910 | +1.05(+6.73%) |
Apr 28, 2020 | 15.52 | 16.42 | 14.62 | 15.62 | 3,627,565 | +1.50(+10.64%) |
Apr 27, 2020 | 13.67 | 14.62 | 12.97 | 14.12 | 2,385,416 | +0.80(+6.02%) |
Apr 24, 2020 | 13.92 | 14.00 | 12.52 | 13.32 | 1,968,813 | -0.45(-3.27%) |
Apr 23, 2020 | 14.22 | 14.62 | 13.72 | 13.77 | 1,731,561 | -0.40(-2.83%) |
Apr 22, 2020 | 15.22 | 15.22 | 13.37 | 14.17 | 2,359,092 | -0.30(-2.08%) |
Apr 21, 2020 | 14.37 | 15.42 | 14.12 | 14.47 | 2,228,638 | -0.05(-0.35%) |
Apr 20, 2020 | 13.42 | 15.17 | 13.02 | 14.52 | 7,079,157 | -3.96(-21.41%) |
Apr 17, 2020 | 17.58 | 19.33 | 16.42 | 18.48 | 3,230,389 | +2.40(+14.95%) |
Apr 16, 2020 | 18.28 | 18.28 | 15.87 | 16.07 | 2,344,841 | -2.30(-12.53%) |
Apr 15, 2020 | 19.03 | 19.38 | 17.32 | 18.38 | 2,148,964 | -2.20(-10.71%) |
Apr 14, 2020 | 22.03 | 22.28 | 19.78 | 20.58 | 2,024,443 | -0.35(-1.67%) |
Apr 13, 2020 | 23.03 | 23.03 | 18.33 | 20.93 | 2,736,760 | -1.20(-5.43%) |
Apr 09, 2020 | 23.18 | 28.09 | 19.73 | 22.13 | 5,733,870 | +1.70(+8.33%) |
Apr 08, 2020 | 19.63 | 21.03 | 17.63 | 20.43 | 4,320,971 | +4.71(+29.94%) |
Apr 07, 2020 | 12.62 | 17.98 | 12.62 | 15.72 | 4,828,235 | +4.26(+37.12%) |
Apr 06, 2020 | 10.77 | 13.12 | 10.62 | 11.47 | 2,396,397 | +1.70(+17.44%) |
Apr 03, 2020 | 13.57 | 13.57 | 9.114 | 9.764 | 3,688,687 | -3.10(-24.12%) |
Apr 02, 2020 | 14.17 | 14.92 | 12.52 | 12.87 | 1,090,067 | -1.20(-8.54%) |
Apr 01, 2020 | 15.37 | 15.77 | 13.77 | 14.07 | 1,434,579 | -3.00(-17.60%) |
Mar 31, 2020 | 18.83 | 18.98 | 16.17 | 17.07 | 1,523,129 | -1.20(-6.58%) |
Mar 30, 2020 | 21.28 | 21.33 | 16.27 | 18.28 | 2,075,246 | -5.21(-22.17%) |
Mar 27, 2020 | 26.64 | 27.29 | 22.48 | 23.48 | 3,096,023 | +1.35(+6.11%) |
Mar 26, 2020 | 16.73 | 24.38 | 15.74 | 22.13 | 6,340,661 | +8.86(+66.78%) |
Mar 25, 2020 | 13.59 | 14.30 | 11.02 | 13.27 | 4,158,899 | +1.93(+17.06%) |
Mar 24, 2020 | 16.64 | 16.69 | 11.25 | 11.34 | 4,107,586 | -12.64(-52.72%) |
Mar 23, 2020 | 25.06 | 26.32 | 22.04 | 23.98 | 1,232,611 | -1.03(-4.14%) |
Mar 20, 2020 | 24.65 | 29.78 | 24.65 | 25.01 | 1,861,031 | +1.17(+4.91%) |
Mar 19, 2020 | 24.47 | 25.10 | 18.26 | 23.84 | 2,170,535 | -0.63(-2.57%) |
Mar 18, 2020 | 34.77 | 35.67 | 12.37 | 24.47 | 2,249,365 | -13.45(-35.47%) |
Mar 17, 2020 | 45.93 | 45.93 | 36.30 | 37.92 | 1,566,790 | -5.94(-13.54%) |
Mar 16, 2020 | 47.23 | 53.80 | 43.86 | 43.86 | 1,115,197 | -7.87(-15.22%) |
Mar 13, 2020 | 54.97 | 55.42 | 48.09 | 51.73 | 890,723 | +1.98(+3.98%) |
Mar 12, 2020 | 57.31 | 58.61 | 46.56 | 49.75 | 778,920 | -14.53(-22.60%) |
Mar 11, 2020 | 68.29 | 69.14 | 63.25 | 64.28 | 922,805 | -5.76(-8.22%) |
Mar 10, 2020 | 72.15 | 72.15 | 67.84 | 70.04 | 635,226 | +2.11(+3.11%) |
Mar 09, 2020 | 70.76 | 70.98 | 67.25 | 67.93 | 910,730 | -7.06(-9.42%) |
Mar 06, 2020 | 74.31 | 75.44 | 72.27 | 74.99 | 602,707 | -1.71(-2.23%) |
Mar 05, 2020 | 77.51 | 77.78 | 75.80 | 76.70 | 498,316 | -2.34(-2.96%) |
Mar 04, 2020 | 78.14 | 79.04 | 77.37 | 79.04 | 464,235 | +2.43(+3.17%) |
Mar 03, 2020 | 77.33 | 78.63 | 75.17 | 76.61 | 856,245 | -0.40(-0.53%) |