Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.49 | 20.93 | 18.15 | 20.46 | 9,103,393 | +1.43(+7.54%) |
May 28, 2020 | 20.93 | 21.11 | 18.80 | 19.02 | 8,449,646 | -1.85(-8.88%) |
May 27, 2020 | 18.81 | 21.00 | 17.64 | 20.87 | 14,090,915 | +3.19(+18.06%) |
May 26, 2020 | 16.59 | 18.81 | 16.59 | 17.68 | 11,839,489 | +1.80(+11.30%) |
May 22, 2020 | 16.21 | 16.39 | 14.75 | 15.89 | 8,136,555 | +0.15(+0.97%) |
May 21, 2020 | 15.10 | 16.39 | 14.97 | 15.73 | 10,107,308 | +1.14(+7.81%) |
May 20, 2020 | 13.57 | 15.23 | 13.44 | 14.59 | 10,447,481 | +1.57(+12.03%) |
May 19, 2020 | 14.09 | 14.32 | 12.86 | 13.03 | 8,750,058 | -0.99(-7.05%) |
May 18, 2020 | 12.26 | 14.11 | 12.21 | 14.01 | 12,706,415 | +2.73(+24.16%) |
May 15, 2020 | 10.93 | 11.59 | 10.65 | 11.29 | 6,823,966 | -0.02(-0.17%) |
May 14, 2020 | 9.767 | 11.36 | 8.969 | 11.31 | 13,127,304 | +1.11(+10.90%) |
May 13, 2020 | 11.72 | 11.77 | 9.796 | 10.19 | 10,840,969 | -1.45(-12.48%) |
May 12, 2020 | 12.54 | 13.00 | 11.64 | 11.65 | 6,755,036 | -0.84(-6.70%) |
May 11, 2020 | 13.74 | 13.77 | 12.30 | 12.48 | 8,602,755 | -1.52(-10.86%) |
May 08, 2020 | 12.92 | 14.06 | 12.91 | 14.00 | 5,315,610 | +1.61(+12.95%) |
May 07, 2020 | 12.22 | 13.05 | 11.97 | 12.40 | 4,212,671 | +0.55(+4.65%) |
May 06, 2020 | 13.31 | 13.52 | 11.78 | 11.85 | 5,895,451 | -1.34(-10.16%) |
May 05, 2020 | 13.60 | 13.97 | 12.28 | 13.19 | 7,555,473 | -0.09(-0.64%) |
May 04, 2020 | 12.36 | 14.19 | 12.25 | 13.27 | 7,842,435 | +0.07(+0.50%) |
May 01, 2020 | 14.96 | 15.00 | 12.89 | 13.21 | 8,336,637 | -2.45(-15.66%) |
Apr 30, 2020 | 15.56 | 16.44 | 15.25 | 15.66 | 4,972,087 | -0.49(-3.06%) |
Apr 29, 2020 | 16.54 | 17.72 | 15.78 | 16.15 | 15,009,482 | +0.46(+2.91%) |
Apr 28, 2020 | 15.69 | 16.31 | 14.50 | 15.70 | 7,332,476 | +1.25(+8.68%) |
Apr 27, 2020 | 12.55 | 14.70 | 12.50 | 14.44 | 8,681,592 | +2.01(+16.21%) |
Apr 24, 2020 | 11.40 | 13.11 | 10.75 | 12.43 | 8,464,518 | +1.02(+8.91%) |
Apr 23, 2020 | 11.63 | 11.95 | 10.94 | 11.41 | 6,318,908 | +0.01(+0.08%) |
Apr 22, 2020 | 12.41 | 12.58 | 11.40 | 11.40 | 4,729,011 | -0.60(-4.99%) |
Apr 21, 2020 | 11.88 | 12.61 | 11.71 | 12.00 | 4,204,467 | -0.84(-6.51%) |
Apr 20, 2020 | 12.69 | 13.23 | 12.48 | 12.84 | 2,892,539 | -0.49(-3.71%) |
Apr 17, 2020 | 13.40 | 13.59 | 12.46 | 13.33 | 4,830,928 | +1.08(+8.84%) |
Apr 16, 2020 | 13.06 | 13.25 | 11.73 | 12.25 | 6,072,047 | -1.29(-9.54%) |
Apr 15, 2020 | 13.09 | 13.96 | 12.73 | 13.54 | 4,009,703 | -0.34(-2.46%) |
Apr 14, 2020 | 14.63 | 15.29 | 13.51 | 13.88 | 7,121,422 | -0.17(-1.22%) |
Apr 13, 2020 | 15.45 | 15.54 | 13.74 | 14.05 | 4,695,071 | -1.10(-7.27%) |
Apr 09, 2020 | 14.33 | 16.61 | 14.07 | 15.15 | 7,716,181 | +1.45(+10.61%) |
Apr 08, 2020 | 13.57 | 14.12 | 12.85 | 13.70 | 4,465,350 | +0.52(+3.96%) |
Apr 07, 2020 | 13.51 | 14.72 | 12.61 | 13.18 | 8,987,121 | +1.44(+12.31%) |
Apr 06, 2020 | 11.03 | 11.91 | 10.17 | 11.73 | 8,861,542 | +1.68(+16.73%) |
Apr 03, 2020 | 10.78 | 11.31 | 9.359 | 10.05 | 8,531,563 | -0.65(-6.04%) |
Apr 02, 2020 | 11.90 | 12.48 | 10.51 | 10.70 | 4,982,640 | -1.51(-12.37%) |
Apr 01, 2020 | 12.10 | 12.90 | 11.89 | 12.21 | 4,082,143 | -1.00(-7.55%) |
Mar 31, 2020 | 12.95 | 14.33 | 12.87 | 13.21 | 4,583,594 | +0.42(+3.27%) |
Mar 30, 2020 | 13.60 | 13.63 | 12.11 | 12.79 | 5,508,124 | -1.13(-8.12%) |
Mar 27, 2020 | 14.39 | 14.95 | 13.79 | 13.92 | 3,408,036 | -1.68(-10.78%) |
Mar 26, 2020 | 16.59 | 17.27 | 15.21 | 15.60 | 5,088,882 | -0.78(-4.76%) |
Mar 25, 2020 | 18.15 | 18.98 | 14.25 | 16.38 | 8,341,538 | -0.64(-3.74%) |
Mar 24, 2020 | 14.25 | 17.62 | 14.25 | 17.02 | 7,412,775 | +4.29(+33.66%) |
Mar 23, 2020 | 10.53 | 13.59 | 9.482 | 12.73 | 11,213,603 | +2.30(+22.04%) |
Mar 20, 2020 | 9.938 | 12.31 | 9.663 | 10.43 | 10,263,367 | +1.24(+13.43%) |
Mar 19, 2020 | 7.401 | 11.57 | 6.993 | 9.197 | 10,905,223 | +1.59(+20.85%) |
Mar 18, 2020 | 10.69 | 10.83 | 6.033 | 7.610 | 12,842,863 | -3.93(-34.07%) |
Mar 17, 2020 | 13.62 | 14.00 | 11.54 | 11.54 | 4,517,435 | -2.04(-15.03%) |
Mar 16, 2020 | 13.90 | 15.05 | 12.68 | 13.59 | 5,221,045 | -3.52(-20.60%) |
Mar 13, 2020 | 15.99 | 17.11 | 14.07 | 17.11 | 5,296,139 | +2.36(+15.97%) |
Mar 12, 2020 | 15.91 | 16.63 | 13.46 | 14.76 | 6,722,275 | -3.69(-19.99%) |
Mar 11, 2020 | 20.05 | 20.50 | 18.25 | 18.44 | 3,889,888 | -2.57(-12.25%) |
Mar 10, 2020 | 21.21 | 21.31 | 19.19 | 21.02 | 3,155,174 | +0.98(+4.88%) |
Mar 09, 2020 | 20.63 | 21.85 | 19.96 | 20.04 | 3,543,630 | -2.89(-12.60%) |
Mar 06, 2020 | 21.91 | 24.11 | 20.47 | 22.93 | 5,457,594 | -0.70(-2.98%) |
Mar 05, 2020 | 26.37 | 26.60 | 23.36 | 23.63 | 3,916,209 | -3.84(-13.97%) |
Mar 04, 2020 | 28.90 | 29.03 | 26.94 | 27.47 | 2,633,885 | -0.97(-3.41%) |
Mar 03, 2020 | 30.79 | 31.26 | 28.28 | 28.44 | 2,282,702 | -2.23(-7.28%) |