Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.98 | 21.63 | 20.64 | 20.91 | 269,200 | +0.24(+1.16%) |
May 28, 2020 | 21.45 | 21.92 | 20.53 | 20.67 | 473,160 | -0.37(-1.76%) |
May 27, 2020 | 20.63 | 21.40 | 20.38 | 21.04 | 419,792 | +1.01(+5.04%) |
May 26, 2020 | 19.86 | 20.59 | 19.83 | 20.03 | 358,405 | +0.93(+4.87%) |
May 22, 2020 | 19.07 | 19.36 | 18.60 | 19.10 | 230,000 | +0.31(+1.65%) |
May 21, 2020 | 18.72 | 19.60 | 18.64 | 18.79 | 149,582 | +0.24(+1.29%) |
May 20, 2020 | 18.19 | 19.26 | 18.19 | 18.55 | 420,776 | +0.97(+5.52%) |
May 19, 2020 | 16.87 | 18.40 | 16.87 | 17.58 | 389,688 | +0.58(+3.41%) |
May 18, 2020 | 16.25 | 17.25 | 16.23 | 17.00 | 371,016 | +1.55(+10.03%) |
May 15, 2020 | 15.21 | 16.00 | 14.88 | 15.45 | 592,100 | +0.27(+1.78%) |
May 14, 2020 | 14.19 | 15.86 | 14.15 | 15.18 | 232,556 | +0.20(+1.34%) |
May 13, 2020 | 15.50 | 15.92 | 14.95 | 14.98 | 424,389 | -1.05(-6.55%) |
May 12, 2020 | 16.55 | 16.79 | 15.88 | 16.03 | 199,159 | -0.43(-2.61%) |
May 11, 2020 | 16.22 | 16.54 | 15.40 | 16.46 | 286,710 | +0.21(+1.29%) |
May 08, 2020 | 15.93 | 16.50 | 15.57 | 16.25 | 356,400 | +0.87(+5.66%) |
May 07, 2020 | 14.99 | 15.43 | 14.56 | 15.38 | 179,520 | +0.56(+3.78%) |
May 06, 2020 | 15.35 | 15.35 | 14.71 | 14.82 | 184,979 | -0.19(-1.27%) |
May 05, 2020 | 15.32 | 15.47 | 14.81 | 15.01 | 151,136 | +0.07(+0.47%) |
May 04, 2020 | 14.46 | 15.04 | 13.90 | 14.94 | 191,341 | -0.04(-0.27%) |
May 01, 2020 | 15.03 | 15.19 | 14.45 | 14.98 | 353,900 | -0.80(-5.07%) |
Apr 30, 2020 | 15.99 | 16.04 | 15.03 | 15.78 | 309,029 | -0.22(-1.38%) |
Apr 29, 2020 | 16.00 | 16.37 | 15.52 | 16.00 | 533,941 | +1.07(+7.17%) |
Apr 28, 2020 | 15.07 | 15.96 | 14.22 | 14.93 | 392,822 | +0.83(+5.89%) |
Apr 27, 2020 | 13.99 | 14.56 | 13.82 | 14.10 | 517,796 | +0.38(+2.77%) |
Apr 24, 2020 | 12.50 | 14.17 | 12.50 | 13.72 | 777,500 | +2.15(+18.58%) |
Apr 23, 2020 | 11.49 | 11.85 | 11.35 | 11.57 | 538,701 | +0.21(+1.85%) |
Apr 22, 2020 | 11.92 | 11.94 | 11.24 | 11.36 | 140,153 | -0.07(-0.61%) |
Apr 21, 2020 | 10.81 | 11.60 | 10.70 | 11.43 | 226,826 | +0.07(+0.62%) |
Apr 20, 2020 | 12.15 | 12.18 | 11.09 | 11.36 | 299,217 | -0.49(-4.14%) |
Apr 17, 2020 | 13.03 | 13.24 | 11.47 | 11.85 | 361,400 | -0.07(-0.59%) |
Apr 16, 2020 | 12.12 | 12.20 | 11.32 | 11.92 | 232,565 | -0.43(-3.48%) |
Apr 15, 2020 | 12.97 | 13.05 | 12.00 | 12.35 | 235,812 | -1.21(-8.92%) |
Apr 14, 2020 | 13.46 | 14.35 | 13.23 | 13.56 | 153,730 | +0.40(+3.04%) |
Apr 13, 2020 | 13.87 | 14.19 | 12.53 | 13.16 | 281,754 | -0.81(-5.80%) |
Apr 09, 2020 | 14.31 | 15.10 | 13.16 | 13.97 | 371,800 | +0.37(+2.72%) |
Apr 08, 2020 | 12.56 | 14.04 | 12.31 | 13.60 | 275,833 | +1.52(+12.58%) |
Apr 07, 2020 | 12.73 | 13.97 | 11.61 | 12.08 | 406,968 | +0.08(+0.67%) |
Apr 06, 2020 | 10.93 | 12.50 | 10.93 | 12.00 | 195,100 | +1.77(+17.30%) |
Apr 03, 2020 | 10.69 | 11.48 | 9.320 | 10.23 | 221,500 | -0.44(-4.12%) |
Apr 02, 2020 | 10.77 | 11.34 | 10.46 | 10.67 | 279,887 | -0.41(-3.70%) |
Apr 01, 2020 | 12.29 | 12.30 | 10.71 | 11.08 | 254,566 | -1.93(-14.83%) |
Mar 31, 2020 | 12.27 | 13.30 | 12.27 | 13.01 | 285,712 | +0.36(+2.85%) |
Mar 30, 2020 | 12.90 | 13.32 | 12.05 | 12.65 | 367,984 | -0.50(-3.80%) |
Mar 27, 2020 | 13.56 | 14.12 | 12.96 | 13.15 | 488,200 | -1.23(-8.55%) |
Mar 26, 2020 | 13.19 | 14.73 | 13.19 | 14.38 | 311,685 | +1.35(+10.36%) |
Mar 25, 2020 | 10.90 | 13.46 | 10.83 | 13.03 | 455,654 | +2.27(+21.10%) |
Mar 24, 2020 | 8.170 | 10.84 | 8.170 | 10.76 | 454,809 | +2.98(+38.30%) |
Mar 23, 2020 | 8.070 | 8.070 | 7.230 | 7.780 | 903,205 | +0.13(+1.70%) |
Mar 20, 2020 | 8.990 | 10.06 | 7.410 | 7.650 | 894,100 | -1.02(-11.76%) |
Mar 19, 2020 | 7.580 | 8.740 | 7.220 | 8.670 | 424,934 | +1.00(+13.04%) |
Mar 18, 2020 | 10.64 | 10.68 | 7.400 | 7.670 | 239,195 | -3.47(-31.15%) |
Mar 17, 2020 | 12.69 | 12.90 | 10.71 | 11.14 | 543,496 | -1.33(-10.67%) |
Mar 16, 2020 | 14.41 | 15.10 | 11.78 | 12.47 | 782,306 | -4.08(-24.65%) |
Mar 13, 2020 | 17.03 | 17.52 | 15.74 | 16.55 | 339,900 | +0.02(+0.12%) |
Mar 12, 2020 | 18.15 | 18.15 | 15.86 | 16.53 | 1,754,310 | -2.96(-15.19%) |
Mar 11, 2020 | 20.58 | 20.77 | 19.09 | 19.49 | 195,012 | -1.58(-7.50%) |
Mar 10, 2020 | 21.48 | 21.48 | 20.45 | 21.07 | 229,282 | +0.07(+0.33%) |
Mar 09, 2020 | 20.75 | 21.64 | 20.26 | 21.00 | 214,683 | -1.68(-7.41%) |
Mar 06, 2020 | 22.18 | 23.25 | 22.00 | 22.68 | 173,300 | -0.21(-0.92%) |
Mar 05, 2020 | 24.81 | 24.81 | 22.68 | 22.89 | 265,965 | -2.16(-8.62%) |
Mar 04, 2020 | 25.92 | 25.92 | 24.55 | 25.05 | 252,283 | -0.71(-2.75%) |
Mar 03, 2020 | 25.30 | 26.45 | 25.09 | 25.76 | 266,426 | -0.03(-0.12%) |