Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.12 | 26.31 | 25.12 | 25.97 | 7,588 | +0.11(+0.43%) |
May 28, 2020 | 27.70 | 27.70 | 25.77 | 25.86 | 30,232 | -1.54(-5.62%) |
May 27, 2020 | 25.00 | 27.61 | 24.13 | 27.40 | 97,707 | +2.46(+9.86%) |
May 26, 2020 | 27.01 | 27.01 | 24.89 | 24.94 | 97,515 | -1.15(-4.41%) |
May 25, 2020 | 24.80 | 27.79 | 24.80 | 26.09 | 88,736 | +2.21(+9.25%) |
May 22, 2020 | 23.97 | 24.44 | 23.25 | 23.88 | 9,980 | -0.05(-0.21%) |
May 21, 2020 | 22.10 | 23.94 | 22.04 | 23.93 | 11,001 | +1.84(+8.33%) |
May 20, 2020 | 22.10 | 22.14 | 21.19 | 22.09 | 10,395 | -0.16(-0.72%) |
May 19, 2020 | 21.27 | 22.25 | 20.71 | 22.25 | 13,427 | +1.01(+4.76%) |
May 15, 2020 | 21.24 | 21.24 | 21.24 | 0 | +0.15(+0.71%) | |
May 14, 2020 | 19.15 | 21.26 | 18.50 | 21.09 | 48,407 | +0.26(+1.25%) |
May 13, 2020 | 22.65 | 22.65 | 20.65 | 20.83 | 47,752 | -1.67(-7.42%) |
May 12, 2020 | 18.99 | 22.81 | 18.80 | 22.50 | 94,741 | +3.85(+20.64%) |
May 11, 2020 | 17.65 | 20.00 | 17.65 | 18.65 | 25,453 | +1.47(+8.56%) |
May 08, 2020 | 16.50 | 17.35 | 16.40 | 17.18 | 53,416 | +0.93(+5.72%) |
May 07, 2020 | 15.75 | 16.51 | 15.75 | 16.25 | 22,808 | +0.75(+4.84%) |
May 06, 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 600 | +0.00(+0.00%) |
May 05, 2020 | 15.46 | 15.50 | 15.45 | 15.50 | 1,200 | -0.15(-0.96%) |
May 04, 2020 | 15.79 | 15.80 | 15.31 | 15.65 | 4,668 | -0.23(-1.45%) |
May 01, 2020 | 15.80 | 16.10 | 15.80 | 15.88 | 1,780 | -0.03(-0.19%) |
Apr 30, 2020 | 15.84 | 15.99 | 15.75 | 15.91 | 23,387 | -0.05(-0.31%) |
Apr 29, 2020 | 15.31 | 16.00 | 15.31 | 15.96 | 8,054 | +0.66(+4.31%) |
Apr 28, 2020 | 15.41 | 15.41 | 15.16 | 15.30 | 525 | +0.04(+0.26%) |
Apr 27, 2020 | 15.45 | 15.46 | 15.26 | 15.26 | 1,856 | -0.23(-1.48%) |
Apr 24, 2020 | 15.49 | 15.60 | 15.40 | 15.49 | 2,768 | -0.01(-0.06%) |
Apr 23, 2020 | 14.46 | 15.74 | 14.46 | 15.50 | 6,017 | +1.05(+7.27%) |
Apr 22, 2020 | 14.81 | 15.23 | 14.45 | 14.45 | 4,065 | -0.50(-3.34%) |
Apr 21, 2020 | 15.29 | 15.29 | 14.90 | 14.95 | 3,693 | -0.35(-2.29%) |
Apr 20, 2020 | 14.96 | 15.30 | 14.95 | 15.30 | 5,094 | +0.15(+0.99%) |
Apr 17, 2020 | 15.08 | 15.15 | 14.96 | 15.15 | 1,553 | +0.15(+1.00%) |
Apr 16, 2020 | 15.25 | 15.50 | 15.00 | 15.00 | 2,623 | -0.22(-1.45%) |
Apr 15, 2020 | 15.42 | 15.42 | 15.00 | 15.22 | 7,958 | -0.14(-0.91%) |
Apr 14, 2020 | 15.07 | 15.85 | 15.00 | 15.36 | 8,108 | +0.36(+2.40%) |
Apr 13, 2020 | 15.64 | 15.64 | 15.00 | 15.00 | 1,419 | -0.21(-1.38%) |
Apr 09, 2020 | 15.21 | 15.21 | 15.21 | 0 | -0.62(-3.92%) | |
Apr 08, 2020 | 15.93 | 16.00 | 15.27 | 15.83 | 5,990 | +0.15(+0.96%) |
Apr 07, 2020 | 16.26 | 16.33 | 15.54 | 15.68 | 1,638 | -0.21(-1.32%) |
Apr 06, 2020 | 15.37 | 16.00 | 14.60 | 15.89 | 23,475 | +1.27(+8.69%) |
Apr 03, 2020 | 13.18 | 14.62 | 13.18 | 14.62 | 40,350 | +1.10(+8.14%) |
Apr 02, 2020 | 13.50 | 13.61 | 13.48 | 13.52 | 16,109 | +0.09(+0.67%) |
Apr 01, 2020 | 13.50 | 14.38 | 13.36 | 13.43 | 19,311 | -0.42(-3.03%) |
Mar 31, 2020 | 13.80 | 13.85 | 13.35 | 13.85 | 24,883 | +0.32(+2.37%) |
Mar 30, 2020 | 13.50 | 13.64 | 12.67 | 13.53 | 4,577 | +0.17(+1.27%) |
Mar 27, 2020 | 13.85 | 13.85 | 12.70 | 13.36 | 8,633 | -0.24(-1.76%) |
Mar 26, 2020 | 12.55 | 13.88 | 12.25 | 13.60 | 21,143 | +0.50(+3.82%) |
Mar 25, 2020 | 12.18 | 13.11 | 12.18 | 13.10 | 8,327 | +0.87(+7.11%) |
Mar 24, 2020 | 11.33 | 12.23 | 11.12 | 12.23 | 7,311 | +1.33(+12.20%) |
Mar 23, 2020 | 10.90 | 11.17 | 10.90 | 10.90 | 5,229 | -0.16(-1.45%) |
Mar 20, 2020 | 11.49 | 11.55 | 11.06 | 11.06 | 10,540 | +0.16(+1.47%) |
Mar 19, 2020 | 10.63 | 11.26 | 10.63 | 10.90 | 42,199 | +0.27(+2.54%) |
Mar 18, 2020 | 11.04 | 12.08 | 10.30 | 10.63 | 17,123 | -0.80(-7.00%) |
Mar 17, 2020 | 11.00 | 11.60 | 10.63 | 11.43 | 14,938 | -0.07(-0.61%) |
Mar 16, 2020 | 12.55 | 13.06 | 11.29 | 11.50 | 19,743 | -1.94(-14.43%) |
Mar 13, 2020 | 14.35 | 16.00 | 12.60 | 13.44 | 72,947 | +0.69(+5.41%) |
Mar 12, 2020 | 12.50 | 13.81 | 12.50 | 12.75 | 389,118 | -1.95(-13.27%) |
Mar 11, 2020 | 15.63 | 15.63 | 14.34 | 14.70 | 21,877 | -0.64(-4.17%) |
Mar 10, 2020 | 15.13 | 15.60 | 15.09 | 15.34 | 34,558 | -0.09(-0.58%) |
Mar 09, 2020 | 16.45 | 16.45 | 14.94 | 15.43 | 22,544 | -1.54(-9.07%) |
Mar 06, 2020 | 17.44 | 17.49 | 16.49 | 16.97 | 26,689 | -0.28(-1.62%) |
Mar 05, 2020 | 17.33 | 17.33 | 17.15 | 17.25 | 1,776 | -0.08(-0.46%) |
Mar 04, 2020 | 17.19 | 17.40 | 17.10 | 17.33 | 10,166 | +0.11(+0.64%) |
Mar 03, 2020 | 16.99 | 17.64 | 16.68 | 17.22 | 18,398 | +0.22(+1.29%) |