Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.30 | 20.44 | 18.82 | 20.22 | 317,500 | +1.04(+5.42%) |
May 28, 2020 | 20.59 | 20.59 | 19.16 | 19.18 | 296,146 | -1.43(-6.94%) |
May 27, 2020 | 20.27 | 20.99 | 19.21 | 20.61 | 399,084 | +0.37(+1.83%) |
May 26, 2020 | 18.50 | 21.54 | 17.96 | 20.24 | 886,854 | +2.64(+15.00%) |
May 22, 2020 | 17.18 | 17.70 | 16.69 | 17.60 | 343,300 | +0.28(+1.62%) |
May 21, 2020 | 16.94 | 17.53 | 16.10 | 17.32 | 249,656 | +0.30(+1.76%) |
May 20, 2020 | 15.85 | 17.12 | 15.19 | 17.02 | 343,743 | +1.42(+9.10%) |
May 19, 2020 | 15.08 | 16.15 | 13.64 | 15.60 | 462,041 | +0.51(+3.38%) |
May 18, 2020 | 15.79 | 16.31 | 14.14 | 15.09 | 491,609 | -0.16(-1.05%) |
May 15, 2020 | 15.51 | 15.70 | 14.72 | 15.25 | 311,000 | -0.33(-2.12%) |
May 14, 2020 | 16.99 | 16.99 | 15.43 | 15.58 | 319,454 | -1.17(-6.99%) |
May 13, 2020 | 17.50 | 18.70 | 16.02 | 16.75 | 468,468 | -0.25(-1.47%) |
May 12, 2020 | 17.19 | 18.22 | 16.31 | 17.00 | 428,995 | +0.19(+1.13%) |
May 11, 2020 | 14.58 | 17.49 | 14.38 | 16.81 | 490,414 | +2.44(+16.98%) |
May 08, 2020 | 14.87 | 15.44 | 14.11 | 14.37 | 296,500 | -0.22(-1.51%) |
May 07, 2020 | 15.16 | 15.81 | 14.51 | 14.59 | 230,164 | -0.67(-4.39%) |
May 06, 2020 | 15.85 | 15.90 | 14.31 | 15.26 | 336,752 | -0.45(-2.86%) |
May 05, 2020 | 13.75 | 16.25 | 13.51 | 15.71 | 482,093 | +2.05(+15.01%) |
May 04, 2020 | 13.03 | 13.83 | 12.85 | 13.66 | 242,938 | +0.51(+3.88%) |
May 01, 2020 | 12.65 | 13.25 | 12.39 | 13.15 | 305,200 | +0.28(+2.18%) |
Apr 30, 2020 | 14.45 | 14.61 | 12.69 | 12.87 | 278,961 | -1.65(-11.36%) |
Apr 29, 2020 | 14.05 | 14.84 | 13.40 | 14.52 | 214,119 | +0.67(+4.84%) |
Apr 28, 2020 | 15.26 | 15.27 | 13.73 | 13.85 | 179,812 | -1.02(-6.86%) |
Apr 27, 2020 | 14.68 | 15.14 | 14.51 | 14.87 | 194,857 | +0.39(+2.69%) |
Apr 24, 2020 | 14.08 | 14.75 | 13.75 | 14.48 | 150,600 | +0.42(+2.99%) |
Apr 23, 2020 | 14.19 | 14.59 | 13.79 | 14.06 | 170,158 | -0.16(-1.13%) |
Apr 22, 2020 | 14.21 | 14.80 | 13.61 | 14.22 | 207,979 | +0.39(+2.82%) |
Apr 21, 2020 | 13.81 | 14.27 | 13.36 | 13.83 | 216,433 | -0.34(-2.40%) |
Apr 20, 2020 | 13.13 | 14.26 | 13.06 | 14.17 | 266,160 | +0.85(+6.38%) |
Apr 17, 2020 | 13.02 | 13.97 | 12.82 | 13.32 | 322,700 | +0.81(+6.47%) |
Apr 16, 2020 | 13.55 | 13.55 | 12.26 | 12.51 | 341,804 | -0.89(-6.64%) |
Apr 15, 2020 | 13.82 | 14.34 | 13.30 | 13.40 | 336,466 | -0.85(-5.96%) |
Apr 14, 2020 | 13.83 | 14.31 | 13.16 | 14.25 | 396,805 | +0.99(+7.47%) |
Apr 13, 2020 | 13.92 | 13.94 | 13.21 | 13.26 | 288,452 | -0.72(-5.15%) |
Apr 09, 2020 | 14.15 | 14.93 | 13.08 | 13.98 | 250,100 | +0.24(+1.75%) |
Apr 08, 2020 | 13.59 | 14.19 | 13.20 | 13.74 | 265,416 | +0.29(+2.16%) |
Apr 07, 2020 | 15.29 | 15.72 | 13.29 | 13.45 | 394,272 | -1.53(-10.21%) |
Apr 06, 2020 | 13.92 | 15.13 | 13.84 | 14.98 | 226,449 | +1.47(+10.88%) |
Apr 03, 2020 | 13.22 | 14.66 | 13.22 | 13.51 | 245,300 | +0.17(+1.27%) |
Apr 02, 2020 | 12.14 | 13.66 | 12.03 | 13.34 | 294,790 | +1.15(+9.43%) |
Apr 01, 2020 | 14.58 | 15.16 | 12.05 | 12.19 | 391,047 | -3.37(-21.66%) |
Mar 31, 2020 | 15.51 | 15.62 | 14.87 | 15.56 | 303,501 | -0.97(-5.87%) |
Mar 30, 2020 | 15.09 | 16.59 | 14.08 | 16.53 | 301,894 | +1.66(+11.16%) |
Mar 27, 2020 | 14.07 | 16.00 | 14.07 | 14.87 | 258,300 | +0.22(+1.50%) |
Mar 26, 2020 | 15.05 | 16.50 | 13.82 | 14.65 | 206,014 | -0.40(-2.66%) |
Mar 25, 2020 | 14.64 | 15.47 | 13.94 | 15.05 | 392,553 | +0.55(+3.79%) |
Mar 24, 2020 | 14.66 | 15.32 | 13.71 | 14.50 | 355,695 | +0.11(+0.76%) |
Mar 23, 2020 | 14.00 | 14.45 | 12.87 | 14.39 | 184,216 | +0.74(+5.42%) |
Mar 20, 2020 | 14.54 | 14.54 | 12.37 | 13.65 | 635,800 | -0.11(-0.80%) |
Mar 19, 2020 | 10.43 | 16.41 | 10.24 | 13.76 | 527,025 | +3.29(+31.42%) |
Mar 18, 2020 | 10.39 | 11.80 | 9.860 | 10.47 | 727,158 | -0.62(-5.59%) |
Mar 17, 2020 | 10.58 | 11.70 | 9.760 | 11.09 | 525,342 | +1.01(+10.02%) |
Mar 16, 2020 | 12.00 | 13.72 | 9.950 | 10.08 | 326,997 | -4.80(-32.26%) |
Mar 13, 2020 | 15.00 | 16.20 | 13.68 | 14.88 | 570,500 | +0.73(+5.16%) |
Mar 12, 2020 | 16.78 | 17.00 | 14.03 | 14.15 | 348,917 | -3.87(-21.48%) |
Mar 11, 2020 | 18.42 | 18.90 | 16.76 | 18.02 | 363,403 | -0.67(-3.58%) |
Mar 10, 2020 | 19.69 | 19.69 | 17.66 | 18.69 | 188,173 | -0.44(-2.30%) |
Mar 09, 2020 | 18.45 | 20.13 | 17.78 | 19.13 | 248,149 | -1.29(-6.32%) |
Mar 06, 2020 | 19.87 | 20.89 | 19.82 | 20.42 | 152,100 | -0.20(-0.97%) |
Mar 05, 2020 | 20.98 | 21.33 | 19.35 | 20.62 | 227,723 | -0.82(-3.82%) |
Mar 04, 2020 | 21.07 | 21.76 | 20.30 | 21.44 | 162,696 | +1.11(+5.46%) |
Mar 03, 2020 | 20.69 | 21.64 | 19.61 | 20.33 | 338,235 | -0.65(-3.10%) |