Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.74 | 19.06 | 17.74 | 18.81 | 529,000 | -0.07(-0.37%) |
May 28, 2020 | 20.06 | 20.19 | 18.77 | 18.88 | 204,055 | -1.14(-5.69%) |
May 27, 2020 | 20.88 | 20.88 | 19.34 | 20.02 | 373,171 | -0.49(-2.39%) |
May 26, 2020 | 20.50 | 20.73 | 19.76 | 20.51 | 342,216 | +0.63(+3.17%) |
May 22, 2020 | 20.23 | 20.47 | 19.48 | 19.88 | 120,200 | -0.40(-1.97%) |
May 21, 2020 | 19.58 | 20.40 | 19.31 | 20.28 | 255,059 | +0.70(+3.58%) |
May 20, 2020 | 19.38 | 20.23 | 19.20 | 19.58 | 397,991 | +0.58(+3.05%) |
May 19, 2020 | 18.77 | 19.32 | 18.60 | 19.00 | 211,133 | +0.04(+0.21%) |
May 18, 2020 | 20.67 | 21.00 | 18.88 | 18.96 | 293,376 | -0.88(-4.44%) |
May 15, 2020 | 17.66 | 19.94 | 17.02 | 19.84 | 362,600 | +2.09(+11.77%) |
May 14, 2020 | 17.40 | 18.37 | 16.77 | 17.75 | 302,536 | +0.04(+0.23%) |
May 13, 2020 | 19.36 | 19.77 | 17.35 | 17.71 | 330,411 | -1.54(-8.00%) |
May 12, 2020 | 19.33 | 20.49 | 19.20 | 19.25 | 612,656 | +0.09(+0.47%) |
May 11, 2020 | 17.52 | 19.43 | 17.44 | 19.16 | 517,547 | +1.55(+8.80%) |
May 08, 2020 | 17.12 | 18.25 | 16.95 | 17.61 | 263,200 | +0.86(+5.13%) |
May 07, 2020 | 17.18 | 17.67 | 16.59 | 16.75 | 288,374 | -0.38(-2.22%) |
May 06, 2020 | 16.85 | 17.54 | 16.60 | 17.13 | 438,046 | +0.13(+0.76%) |
May 05, 2020 | 15.88 | 17.86 | 15.46 | 17.00 | 670,270 | +1.43(+9.18%) |
May 04, 2020 | 14.63 | 15.68 | 14.22 | 15.57 | 232,890 | +0.82(+5.56%) |
May 01, 2020 | 14.53 | 14.90 | 13.70 | 14.75 | 307,200 | -0.05(-0.34%) |
Apr 30, 2020 | 16.17 | 16.17 | 14.52 | 14.80 | 412,483 | -1.68(-10.19%) |
Apr 29, 2020 | 16.71 | 16.92 | 15.18 | 16.48 | 647,992 | +0.27(+1.67%) |
Apr 28, 2020 | 18.03 | 18.03 | 16.02 | 16.21 | 329,066 | -1.32(-7.53%) |
Apr 27, 2020 | 17.97 | 18.41 | 17.18 | 17.53 | 442,465 | +0.17(+0.98%) |
Apr 24, 2020 | 17.36 | 17.58 | 17.00 | 17.36 | 252,400 | +0.17(+0.99%) |
Apr 23, 2020 | 17.33 | 17.64 | 16.85 | 17.19 | 343,212 | +0.09(+0.53%) |
Apr 22, 2020 | 16.97 | 17.68 | 16.67 | 17.10 | 329,648 | +0.59(+3.57%) |
Apr 21, 2020 | 17.17 | 17.43 | 16.31 | 16.51 | 353,739 | -0.99(-5.66%) |
Apr 20, 2020 | 15.91 | 18.13 | 15.85 | 17.50 | 527,902 | +1.39(+8.63%) |
Apr 17, 2020 | 15.63 | 16.64 | 15.63 | 16.11 | 422,400 | +0.75(+4.88%) |
Apr 16, 2020 | 15.56 | 15.70 | 14.84 | 15.36 | 329,054 | -0.17(-1.09%) |
Apr 15, 2020 | 16.00 | 16.17 | 15.53 | 15.53 | 303,802 | -0.94(-5.71%) |
Apr 14, 2020 | 15.87 | 16.84 | 15.64 | 16.47 | 521,228 | +0.93(+5.98%) |
Apr 13, 2020 | 15.84 | 16.00 | 15.27 | 15.54 | 188,131 | -0.34(-2.14%) |
Apr 09, 2020 | 15.99 | 16.11 | 15.40 | 15.88 | 364,100 | +0.39(+2.52%) |
Apr 08, 2020 | 15.08 | 15.50 | 14.19 | 15.49 | 411,360 | +0.78(+5.30%) |
Apr 07, 2020 | 14.99 | 15.69 | 14.42 | 14.71 | 391,012 | -0.01(-0.07%) |
Apr 06, 2020 | 14.42 | 14.72 | 13.86 | 14.72 | 481,541 | +0.94(+6.82%) |
Apr 03, 2020 | 14.13 | 14.62 | 13.45 | 13.78 | 555,900 | -0.40(-2.82%) |
Apr 02, 2020 | 13.24 | 14.27 | 12.77 | 14.18 | 585,556 | +0.86(+6.46%) |
Apr 01, 2020 | 13.05 | 13.74 | 12.89 | 13.32 | 394,264 | -0.63(-4.52%) |
Mar 31, 2020 | 14.15 | 14.60 | 13.51 | 13.95 | 291,484 | -0.34(-2.38%) |
Mar 30, 2020 | 14.07 | 14.73 | 13.49 | 14.29 | 368,776 | +0.26(+1.85%) |
Mar 27, 2020 | 15.02 | 16.36 | 13.97 | 14.03 | 305,900 | -1.47(-9.48%) |
Mar 26, 2020 | 15.11 | 16.30 | 15.00 | 15.50 | 401,251 | +0.53(+3.54%) |
Mar 25, 2020 | 13.78 | 15.25 | 13.78 | 14.97 | 378,103 | +1.19(+8.64%) |
Mar 24, 2020 | 14.35 | 14.65 | 13.21 | 13.78 | 317,285 | +0.24(+1.77%) |
Mar 23, 2020 | 13.14 | 13.79 | 12.73 | 13.54 | 333,631 | +0.55(+4.23%) |
Mar 20, 2020 | 13.60 | 15.77 | 12.38 | 12.99 | 1,026,700 | +0.09(+0.70%) |
Mar 19, 2020 | 9.850 | 12.94 | 9.620 | 12.90 | 779,402 | +3.19(+32.85%) |
Mar 18, 2020 | 9.530 | 11.01 | 9.010 | 9.710 | 630,644 | -0.51(-4.99%) |
Mar 17, 2020 | 11.06 | 12.00 | 10.06 | 10.22 | 503,423 | -0.44(-4.13%) |
Mar 16, 2020 | 11.00 | 13.70 | 10.63 | 10.66 | 452,541 | -3.00(-21.96%) |
Mar 13, 2020 | 13.82 | 14.36 | 11.23 | 13.66 | 678,800 | +0.94(+7.39%) |
Mar 12, 2020 | 14.65 | 14.89 | 12.68 | 12.72 | 670,507 | -3.27(-20.45%) |
Mar 11, 2020 | 17.10 | 18.08 | 15.24 | 15.99 | 726,467 | -2.27(-12.43%) |
Mar 10, 2020 | 18.74 | 18.74 | 17.43 | 18.26 | 571,511 | +0.22(+1.22%) |
Mar 09, 2020 | 18.21 | 18.83 | 17.80 | 18.04 | 578,420 | -1.53(-7.82%) |
Mar 06, 2020 | 18.67 | 19.98 | 18.66 | 19.57 | 740,700 | +0.47(+2.46%) |
Mar 05, 2020 | 19.20 | 19.97 | 18.80 | 19.10 | 662,460 | -0.68(-3.44%) |
Mar 04, 2020 | 19.41 | 20.52 | 18.99 | 19.78 | 246,750 | +0.90(+4.77%) |
Mar 03, 2020 | 19.62 | 19.95 | 18.52 | 18.88 | 735,956 | -0.70(-3.58%) |