Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.61 | 20.75 | 19.57 | 20.43 | 91,100 | +0.55(+2.75%) |
May 28, 2020 | 19.70 | 20.30 | 19.20 | 19.88 | 36,190 | +0.27(+1.38%) |
May 27, 2020 | 19.70 | 20.36 | 19.16 | 19.61 | 125,906 | -0.89(-4.34%) |
May 26, 2020 | 20.70 | 21.07 | 20.34 | 20.50 | 109,519 | -0.05(-0.24%) |
May 22, 2020 | 20.41 | 20.70 | 20.41 | 20.55 | 19,300 | +0.05(+0.24%) |
May 21, 2020 | 20.70 | 21.05 | 20.07 | 20.50 | 69,733 | -0.39(-1.89%) |
May 20, 2020 | 21.45 | 21.45 | 20.82 | 20.89 | 70,402 | -0.59(-2.72%) |
May 19, 2020 | 22.40 | 22.40 | 20.62 | 21.48 | 62,853 | +0.87(+4.22%) |
May 18, 2020 | 20.47 | 22.04 | 20.47 | 20.61 | 117,941 | +0.71(+3.59%) |
May 15, 2020 | 19.65 | 20.00 | 19.35 | 19.89 | 96,100 | +0.75(+3.89%) |
May 14, 2020 | 18.79 | 19.31 | 18.64 | 19.15 | 71,126 | +1.11(+6.15%) |
May 13, 2020 | 18.29 | 18.45 | 18.02 | 18.04 | 33,907 | -0.02(-0.08%) |
May 12, 2020 | 18.51 | 18.51 | 17.81 | 18.05 | 121,021 | +0.18(+1.04%) |
May 11, 2020 | 18.43 | 18.43 | 17.74 | 17.87 | 28,485 | -0.29(-1.60%) |
May 08, 2020 | 17.81 | 18.86 | 17.81 | 18.16 | 43,900 | -0.52(-2.78%) |
May 07, 2020 | 18.25 | 18.70 | 18.10 | 18.68 | 81,924 | +0.56(+3.09%) |
May 06, 2020 | 18.21 | 18.44 | 18.10 | 18.12 | 76,087 | -0.05(-0.28%) |
May 05, 2020 | 18.00 | 18.24 | 17.75 | 18.17 | 109,795 | +0.55(+3.12%) |
May 04, 2020 | 17.85 | 17.85 | 17.10 | 17.62 | 155,275 | +0.92(+5.51%) |
May 01, 2020 | 17.02 | 17.02 | 16.30 | 16.70 | 255,600 | -1.56(-8.54%) |
Apr 29, 2020 | 18.26 | 18.26 | 18.26 | 0 | -0.09(-0.49%) | |
Apr 28, 2020 | 18.52 | 18.52 | 18.00 | 18.35 | 41,999 | +0.07(+0.38%) |
Apr 27, 2020 | 18.34 | 18.94 | 18.28 | 18.28 | 38,952 | +0.00(+0.00%) |
Apr 24, 2020 | 18.87 | 18.87 | 18.09 | 18.28 | 40,400 | +0.02(+0.08%) |
Apr 23, 2020 | 18.14 | 18.87 | 18.13 | 18.27 | 142,064 | +0.30(+1.64%) |
Apr 22, 2020 | 17.57 | 18.01 | 17.37 | 17.97 | 76,434 | +0.68(+3.93%) |
Apr 21, 2020 | 17.10 | 17.60 | 16.90 | 17.29 | 64,533 | -0.21(-1.20%) |
Apr 20, 2020 | 17.41 | 18.23 | 17.17 | 17.50 | 81,887 | -0.46(-2.57%) |
Apr 17, 2020 | 17.90 | 18.44 | 17.74 | 17.96 | 29,000 | -0.64(-3.43%) |
Apr 16, 2020 | 17.75 | 19.20 | 17.75 | 18.60 | 30,349 | +0.60(+3.33%) |
Apr 15, 2020 | 17.34 | 18.25 | 17.34 | 18.00 | 71,426 | -0.01(-0.06%) |
Apr 14, 2020 | 19.42 | 19.42 | 17.88 | 18.01 | 84,242 | +0.56(+3.21%) |
Apr 13, 2020 | 16.82 | 17.50 | 16.65 | 17.45 | 77,390 | +0.60(+3.56%) |
Apr 09, 2020 | 17.00 | 17.00 | 16.15 | 16.85 | 64,800 | +0.99(+6.24%) |
Apr 08, 2020 | 14.70 | 15.99 | 14.70 | 15.86 | 36,483 | +0.02(+0.13%) |
Apr 07, 2020 | 16.02 | 16.10 | 15.65 | 15.84 | 93,758 | -0.18(-1.12%) |
Apr 06, 2020 | 15.40 | 16.10 | 15.40 | 16.02 | 61,486 | +1.26(+8.51%) |
Apr 03, 2020 | 15.69 | 15.69 | 14.71 | 14.76 | 70,800 | -0.61(-3.94%) |
Apr 02, 2020 | 15.74 | 15.74 | 14.83 | 15.37 | 94,215 | +0.82(+5.64%) |
Apr 01, 2020 | 13.99 | 14.60 | 13.11 | 14.55 | 221,029 | +0.87(+6.36%) |
Mar 31, 2020 | 14.07 | 14.68 | 13.68 | 13.68 | 110,504 | -0.99(-6.75%) |
Mar 30, 2020 | 15.94 | 15.94 | 14.52 | 14.67 | 243,920 | -0.60(-3.93%) |
Mar 27, 2020 | 14.50 | 15.37 | 14.50 | 15.27 | 81,800 | -0.73(-4.56%) |
Mar 26, 2020 | 15.75 | 16.48 | 14.60 | 16.00 | 84,149 | -0.13(-0.81%) |
Mar 25, 2020 | 14.51 | 16.44 | 14.51 | 16.13 | 126,471 | +0.81(+5.32%) |
Mar 24, 2020 | 14.86 | 15.41 | 14.50 | 15.31 | 114,529 | +1.78(+13.11%) |
Mar 23, 2020 | 12.80 | 14.25 | 12.80 | 13.54 | 129,216 | +0.86(+6.78%) |
Mar 20, 2020 | 13.50 | 13.50 | 12.63 | 12.68 | 86,600 | -0.50(-3.79%) |
Mar 19, 2020 | 12.58 | 14.18 | 12.20 | 13.18 | 167,508 | -0.15(-1.13%) |
Mar 18, 2020 | 15.59 | 15.59 | 13.00 | 13.33 | 139,442 | -2.03(-13.22%) |
Mar 17, 2020 | 14.98 | 15.61 | 13.95 | 15.36 | 325,174 | +1.70(+12.45%) |
Mar 16, 2020 | 11.82 | 13.66 | 11.55 | 13.66 | 611,563 | +1.37(+11.15%) |
Mar 13, 2020 | 15.45 | 15.45 | 12.20 | 12.29 | 440,000 | -1.88(-13.27%) |
Mar 12, 2020 | 14.95 | 15.53 | 14.17 | 14.17 | 198,641 | -2.31(-14.02%) |
Mar 11, 2020 | 18.23 | 18.23 | 16.47 | 16.48 | 76,259 | -2.48(-13.08%) |
Mar 10, 2020 | 18.32 | 19.83 | 18.32 | 18.96 | 105,220 | -0.44(-2.27%) |
Mar 09, 2020 | 19.04 | 19.70 | 19.04 | 19.40 | 40,468 | +0.24(+1.25%) |
Mar 06, 2020 | 19.08 | 19.33 | 18.78 | 19.16 | 146,400 | -0.05(-0.26%) |
Mar 05, 2020 | 19.01 | 19.33 | 18.90 | 19.21 | 49,345 | +0.41(+2.18%) |
Mar 04, 2020 | 18.55 | 18.80 | 18.55 | 18.80 | 75,977 | +0.25(+1.35%) |
Mar 03, 2020 | 18.14 | 18.76 | 17.98 | 18.55 | 165,189 | +0.80(+4.51%) |