Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.18 | 25.69 | 24.28 | 24.50 | 350,954 | -1.00(-3.91%) |
May 28, 2020 | 26.57 | 26.84 | 25.19 | 25.50 | 417,204 | -0.64(-2.46%) |
May 27, 2020 | 26.08 | 26.82 | 24.81 | 26.14 | 634,650 | +0.20(+0.75%) |
May 26, 2020 | 24.11 | 26.92 | 23.68 | 25.95 | 728,991 | +3.27(+14.43%) |
May 22, 2020 | 22.69 | 22.82 | 21.88 | 22.67 | 281,235 | +0.08(+0.37%) |
May 21, 2020 | 22.38 | 23.15 | 22.21 | 22.59 | 350,995 | +0.08(+0.37%) |
May 20, 2020 | 22.48 | 23.04 | 22.21 | 22.51 | 293,832 | +0.80(+3.69%) |
May 19, 2020 | 22.28 | 23.24 | 21.21 | 21.70 | 520,174 | -0.68(-3.04%) |
May 18, 2020 | 20.41 | 22.55 | 20.21 | 22.38 | 599,166 | +3.33(+17.47%) |
May 15, 2020 | 18.28 | 19.20 | 18.06 | 19.06 | 297,968 | +0.63(+3.44%) |
May 14, 2020 | 17.17 | 18.66 | 16.88 | 18.42 | 394,763 | +0.53(+2.97%) |
May 13, 2020 | 18.68 | 19.21 | 17.56 | 17.89 | 434,214 | -0.96(-5.09%) |
May 12, 2020 | 20.51 | 20.93 | 18.71 | 18.85 | 578,359 | -1.61(-7.88%) |
May 11, 2020 | 21.97 | 21.97 | 20.43 | 20.46 | 780,748 | -1.68(-7.58%) |
May 08, 2020 | 20.70 | 22.26 | 20.28 | 22.14 | 555,178 | +2.13(+10.67%) |
May 07, 2020 | 18.97 | 20.62 | 18.96 | 20.01 | 404,525 | +1.45(+7.78%) |
May 06, 2020 | 19.26 | 19.38 | 18.19 | 18.56 | 731,111 | -0.57(-2.97%) |
May 05, 2020 | 20.54 | 20.63 | 18.86 | 19.13 | 550,932 | -0.57(-2.89%) |
May 04, 2020 | 18.98 | 19.93 | 18.57 | 19.70 | 486,051 | +0.12(+0.62%) |
May 01, 2020 | 19.58 | 19.73 | 18.51 | 19.58 | 838,773 | -0.40(-2.01%) |
Apr 30, 2020 | 20.24 | 20.46 | 18.86 | 19.98 | 821,544 | -1.01(-4.80%) |
Apr 29, 2020 | 18.35 | 23.31 | 18.35 | 20.99 | 1,033,116 | +3.52(+20.18%) |
Apr 28, 2020 | 17.58 | 18.60 | 17.23 | 17.46 | 430,192 | +0.63(+3.77%) |
Apr 27, 2020 | 16.18 | 17.18 | 16.18 | 16.83 | 415,460 | +0.86(+5.37%) |
Apr 24, 2020 | 15.36 | 16.28 | 15.36 | 15.97 | 544,773 | +0.62(+4.07%) |
Apr 23, 2020 | 14.36 | 15.72 | 14.36 | 15.35 | 418,361 | +1.07(+7.51%) |
Apr 22, 2020 | 14.29 | 14.62 | 13.44 | 14.27 | 382,407 | +0.38(+2.75%) |
Apr 21, 2020 | 14.28 | 14.58 | 13.65 | 13.89 | 330,855 | -0.79(-5.40%) |
Apr 20, 2020 | 14.80 | 14.95 | 14.36 | 14.68 | 477,921 | -0.58(-3.79%) |
Apr 17, 2020 | 14.17 | 15.36 | 14.06 | 15.26 | 389,675 | +1.79(+13.29%) |
Apr 16, 2020 | 13.77 | 13.99 | 13.14 | 13.47 | 569,678 | -0.35(-2.50%) |
Apr 15, 2020 | 14.30 | 14.55 | 13.49 | 13.82 | 452,653 | -1.25(-8.29%) |
Apr 14, 2020 | 15.84 | 15.94 | 14.69 | 15.07 | 254,361 | -0.13(-0.86%) |
Apr 13, 2020 | 15.64 | 15.64 | 14.53 | 15.20 | 342,908 | -0.43(-2.74%) |
Apr 09, 2020 | 15.47 | 16.90 | 15.36 | 15.63 | 538,123 | +0.97(+6.62%) |
Apr 08, 2020 | 13.65 | 15.01 | 13.02 | 14.66 | 500,961 | +1.31(+9.78%) |
Apr 07, 2020 | 12.95 | 13.96 | 12.68 | 13.35 | 853,247 | +1.28(+10.58%) |
Apr 06, 2020 | 11.09 | 12.44 | 11.09 | 12.07 | 479,778 | +1.73(+16.77%) |
Apr 03, 2020 | 11.08 | 11.33 | 10.01 | 10.34 | 514,848 | -0.82(-7.35%) |
Apr 02, 2020 | 11.49 | 12.19 | 11.01 | 11.16 | 598,123 | -0.62(-5.30%) |
Apr 01, 2020 | 11.62 | 12.48 | 11.35 | 11.78 | 607,522 | -0.60(-4.82%) |
Mar 31, 2020 | 12.34 | 12.86 | 12.01 | 12.38 | 595,444 | -0.17(-1.34%) |
Mar 30, 2020 | 12.80 | 12.97 | 11.47 | 12.55 | 549,788 | -0.42(-3.24%) |
Mar 27, 2020 | 12.88 | 13.38 | 12.21 | 12.97 | 865,696 | -0.62(-4.59%) |
Mar 26, 2020 | 12.81 | 14.42 | 12.74 | 13.59 | 937,066 | +0.99(+7.84%) |
Mar 25, 2020 | 10.09 | 12.84 | 10.09 | 12.60 | 1,413,971 | +2.63(+26.36%) |
Mar 24, 2020 | 10.24 | 10.36 | 9.594 | 9.976 | 960,254 | +0.67(+7.21%) |
Mar 23, 2020 | 10.26 | 10.39 | 9.081 | 9.304 | 587,698 | -0.96(-9.36%) |
Mar 20, 2020 | 11.61 | 12.27 | 10.04 | 10.26 | 958,475 | -1.27(-10.99%) |
Mar 19, 2020 | 9.966 | 12.28 | 8.391 | 11.53 | 880,572 | +1.33(+13.07%) |
Mar 18, 2020 | 11.54 | 11.75 | 8.829 | 10.20 | 724,886 | -2.29(-18.36%) |
Mar 17, 2020 | 13.50 | 14.06 | 11.78 | 12.49 | 902,381 | -0.32(-2.47%) |
Mar 16, 2020 | 14.61 | 15.80 | 12.77 | 12.81 | 509,496 | -4.16(-24.51%) |
Mar 13, 2020 | 16.98 | 17.19 | 15.46 | 16.97 | 583,923 | +0.84(+5.20%) |
Mar 12, 2020 | 18.65 | 18.65 | 15.92 | 16.13 | 646,778 | -3.79(-19.01%) |
Mar 11, 2020 | 21.39 | 21.57 | 19.68 | 19.91 | 424,915 | -2.26(-10.21%) |
Mar 10, 2020 | 22.90 | 23.50 | 21.42 | 22.18 | 822,155 | +0.14(+0.63%) |
Mar 09, 2020 | 22.16 | 22.54 | 21.45 | 22.04 | 876,900 | -1.44(-6.13%) |
Mar 06, 2020 | 23.20 | 23.90 | 22.74 | 23.48 | 558,854 | -0.55(-2.28%) |
Mar 05, 2020 | 25.14 | 25.44 | 23.74 | 24.03 | 373,939 | -1.75(-6.80%) |
Mar 04, 2020 | 25.27 | 25.81 | 24.85 | 25.78 | 435,445 | +0.95(+3.81%) |
Mar 03, 2020 | 25.41 | 25.98 | 24.28 | 24.83 | 436,174 | -0.68(-2.66%) |