Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.94 | 21.49 | 20.83 | 21.49 | 235,783 | +0.95(+4.63%) |
May 28, 2020 | 21.03 | 21.06 | 20.29 | 20.54 | 112,693 | +0.06(+0.29%) |
May 27, 2020 | 20.28 | 20.66 | 19.88 | 20.48 | 134,335 | -0.43(-2.06%) |
May 26, 2020 | 21.73 | 21.74 | 20.78 | 20.91 | 100,977 | -1.30(-5.85%) |
May 25, 2020 | 22.05 | 22.32 | 21.92 | 22.21 | 13,438 | -0.03(-0.13%) |
May 22, 2020 | 22.08 | 22.69 | 21.92 | 22.24 | 62,571 | +0.36(+1.65%) |
May 21, 2020 | 21.85 | 22.05 | 21.24 | 21.88 | 93,440 | -0.43(-1.93%) |
May 20, 2020 | 22.72 | 23.10 | 22.16 | 22.31 | 107,371 | -0.32(-1.41%) |
May 19, 2020 | 21.79 | 22.78 | 21.47 | 22.63 | 130,246 | +0.53(+2.40%) |
May 15, 2020 | 22.10 | 22.10 | 22.10 | 0 | +1.26(+6.05%) | |
May 14, 2020 | 20.53 | 21.10 | 20.17 | 20.84 | 112,443 | +0.60(+2.96%) |
May 13, 2020 | 20.31 | 20.92 | 19.71 | 20.24 | 154,504 | -0.14(-0.69%) |
May 12, 2020 | 19.71 | 20.95 | 19.69 | 20.38 | 126,959 | +1.00(+5.16%) |
May 11, 2020 | 20.23 | 20.32 | 19.16 | 19.38 | 62,185 | -0.86(-4.25%) |
May 08, 2020 | 20.51 | 20.89 | 20.11 | 20.24 | 70,883 | -0.30(-1.46%) |
May 07, 2020 | 20.22 | 20.97 | 19.82 | 20.54 | 99,551 | +0.43(+2.14%) |
May 06, 2020 | 20.07 | 20.25 | 19.50 | 20.11 | 73,090 | -0.04(-0.20%) |
May 05, 2020 | 20.25 | 20.41 | 19.51 | 20.15 | 102,955 | -0.25(-1.23%) |
May 04, 2020 | 20.42 | 21.17 | 20.29 | 20.40 | 130,214 | +0.43(+2.15%) |
May 01, 2020 | 19.25 | 20.07 | 19.03 | 19.97 | 125,892 | +0.48(+2.46%) |
Apr 30, 2020 | 20.00 | 20.00 | 18.98 | 19.49 | 177,290 | -0.31(-1.57%) |
Apr 29, 2020 | 19.90 | 20.10 | 19.23 | 19.80 | 140,431 | +0.07(+0.35%) |
Apr 28, 2020 | 19.53 | 19.98 | 19.16 | 19.73 | 138,797 | +0.36(+1.86%) |
Apr 27, 2020 | 19.26 | 19.65 | 18.60 | 19.37 | 149,689 | +0.42(+2.22%) |
Apr 24, 2020 | 18.89 | 19.13 | 18.00 | 18.95 | 104,445 | +0.34(+1.83%) |
Apr 23, 2020 | 18.47 | 19.95 | 18.32 | 18.61 | 268,079 | +0.45(+2.48%) |
Apr 22, 2020 | 17.49 | 18.22 | 17.49 | 18.16 | 105,676 | +1.05(+6.14%) |
Apr 21, 2020 | 16.90 | 17.33 | 16.80 | 17.11 | 88,290 | -0.24(-1.38%) |
Apr 20, 2020 | 16.69 | 17.65 | 16.50 | 17.35 | 107,965 | +0.70(+4.20%) |
Apr 17, 2020 | 16.67 | 17.06 | 16.30 | 16.65 | 137,859 | -0.38(-2.23%) |
Apr 16, 2020 | 17.14 | 17.38 | 16.50 | 17.03 | 105,293 | +0.09(+0.53%) |
Apr 15, 2020 | 16.91 | 17.87 | 16.56 | 16.94 | 168,438 | -0.69(-3.91%) |
Apr 14, 2020 | 17.19 | 18.40 | 16.76 | 17.63 | 441,012 | +1.36(+8.36%) |
Apr 13, 2020 | 15.03 | 16.54 | 14.66 | 16.27 | 190,138 | +1.12(+7.39%) |
Apr 09, 2020 | 15.15 | 15.15 | 15.15 | 0 | +1.86(+14.00%) | |
Apr 08, 2020 | 13.34 | 13.59 | 13.15 | 13.29 | 91,750 | -0.01(-0.08%) |
Apr 07, 2020 | 13.26 | 13.67 | 13.10 | 13.30 | 153,654 | -0.12(-0.89%) |
Apr 06, 2020 | 13.52 | 14.12 | 13.01 | 13.42 | 254,199 | +0.39(+2.99%) |
Apr 03, 2020 | 13.26 | 13.70 | 12.70 | 13.03 | 87,080 | -0.33(-2.47%) |
Apr 02, 2020 | 13.65 | 14.34 | 13.21 | 13.36 | 101,203 | +0.02(+0.15%) |
Apr 01, 2020 | 13.05 | 13.48 | 12.75 | 13.34 | 115,730 | +0.21(+1.60%) |
Mar 31, 2020 | 14.00 | 14.40 | 13.04 | 13.13 | 144,783 | -1.08(-7.60%) |
Mar 30, 2020 | 13.03 | 14.59 | 13.03 | 14.21 | 204,104 | +0.54(+3.95%) |
Mar 27, 2020 | 14.18 | 14.54 | 13.35 | 13.67 | 115,186 | -1.15(-7.76%) |
Mar 26, 2020 | 14.49 | 16.38 | 14.42 | 14.82 | 207,689 | +0.62(+4.37%) |
Mar 25, 2020 | 13.16 | 14.70 | 12.94 | 14.20 | 232,441 | +1.44(+11.29%) |
Mar 24, 2020 | 11.47 | 13.44 | 11.47 | 12.76 | 171,613 | +1.99(+18.48%) |
Mar 23, 2020 | 10.61 | 11.21 | 9.870 | 10.77 | 185,138 | +0.09(+0.84%) |
Mar 20, 2020 | 11.99 | 12.15 | 10.53 | 10.68 | 201,298 | -0.98(-8.40%) |
Mar 19, 2020 | 11.52 | 13.35 | 9.910 | 11.66 | 347,196 | +0.14(+1.22%) |
Mar 18, 2020 | 12.50 | 13.44 | 11.39 | 11.52 | 281,354 | -1.18(-9.29%) |
Mar 17, 2020 | 9.780 | 12.97 | 9.520 | 12.70 | 395,237 | +2.95(+30.26%) |
Mar 16, 2020 | 7.540 | 10.37 | 7.370 | 9.750 | 340,925 | +0.92(+10.42%) |
Mar 13, 2020 | 10.22 | 10.64 | 8.680 | 8.830 | 506,277 | -1.19(-11.88%) |
Mar 12, 2020 | 10.01 | 10.78 | 8.830 | 10.02 | 577,741 | -1.98(-16.50%) |
Mar 11, 2020 | 13.49 | 13.60 | 11.83 | 12.00 | 178,933 | -1.66(-12.15%) |
Mar 10, 2020 | 13.85 | 14.08 | 12.91 | 13.66 | 153,456 | +0.06(+0.44%) |
Mar 09, 2020 | 14.08 | 14.45 | 13.50 | 13.60 | 135,759 | -1.14(-7.73%) |
Mar 06, 2020 | 15.09 | 15.27 | 14.29 | 14.74 | 150,851 | -0.47(-3.09%) |
Mar 05, 2020 | 15.08 | 15.35 | 14.65 | 15.21 | 82,913 | +0.24(+1.60%) |
Mar 04, 2020 | 14.97 | 15.19 | 14.63 | 14.97 | 91,824 | +0.25(+1.70%) |
Mar 03, 2020 | 14.17 | 15.51 | 13.85 | 14.72 | 163,322 | +0.92(+6.67%) |