Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.00 | 18.80 | 17.61 | 18.34 | 305,500 | -0.15(-0.81%) |
May 28, 2020 | 20.80 | 20.80 | 18.20 | 18.49 | 341,563 | -1.95(-9.54%) |
May 27, 2020 | 20.73 | 22.94 | 20.15 | 20.44 | 715,419 | +1.15(+5.96%) |
May 26, 2020 | 16.67 | 20.02 | 16.67 | 19.29 | 390,098 | +3.24(+20.19%) |
May 22, 2020 | 16.70 | 16.70 | 15.03 | 16.05 | 602,800 | -0.50(-3.02%) |
May 21, 2020 | 16.39 | 17.33 | 16.33 | 16.55 | 277,611 | +0.17(+1.04%) |
May 20, 2020 | 16.96 | 17.32 | 15.93 | 16.38 | 290,878 | -0.17(-1.03%) |
May 19, 2020 | 16.76 | 17.61 | 15.95 | 16.55 | 384,384 | -0.44(-2.59%) |
May 18, 2020 | 15.75 | 17.66 | 15.59 | 16.99 | 555,029 | +2.34(+15.97%) |
May 15, 2020 | 16.56 | 17.17 | 14.22 | 14.65 | 935,300 | -1.99(-11.96%) |
May 14, 2020 | 15.38 | 17.04 | 14.18 | 16.64 | 255,148 | +0.74(+4.65%) |
May 13, 2020 | 16.20 | 16.58 | 15.45 | 15.90 | 306,121 | -0.55(-3.34%) |
May 12, 2020 | 18.81 | 18.84 | 16.42 | 16.45 | 263,929 | -2.21(-11.84%) |
May 11, 2020 | 20.74 | 20.74 | 18.34 | 18.66 | 266,847 | -2.41(-11.44%) |
May 08, 2020 | 20.37 | 21.57 | 20.01 | 21.07 | 162,200 | +1.27(+6.41%) |
May 07, 2020 | 19.43 | 20.27 | 19.39 | 19.80 | 151,054 | +0.70(+3.66%) |
May 06, 2020 | 20.11 | 20.19 | 19.05 | 19.10 | 197,914 | -1.00(-4.98%) |
May 05, 2020 | 21.76 | 21.98 | 20.05 | 20.10 | 235,607 | -0.92(-4.38%) |
May 04, 2020 | 21.62 | 21.62 | 20.38 | 21.02 | 291,141 | -1.04(-4.71%) |
May 01, 2020 | 23.08 | 23.61 | 21.86 | 22.06 | 227,200 | -1.91(-7.97%) |
Apr 30, 2020 | 25.26 | 25.41 | 23.23 | 23.97 | 290,807 | -1.76(-6.84%) |
Apr 29, 2020 | 24.46 | 26.07 | 24.36 | 25.73 | 174,416 | +2.35(+10.05%) |
Apr 28, 2020 | 22.21 | 23.74 | 22.21 | 23.38 | 202,610 | +2.00(+9.35%) |
Apr 27, 2020 | 21.16 | 21.92 | 20.76 | 21.38 | 177,441 | +0.80(+3.89%) |
Apr 24, 2020 | 20.99 | 21.95 | 20.18 | 20.58 | 140,000 | -0.37(-1.77%) |
Apr 23, 2020 | 20.03 | 21.40 | 19.93 | 20.95 | 234,837 | +1.26(+6.40%) |
Apr 22, 2020 | 21.60 | 21.60 | 19.12 | 19.69 | 456,640 | -1.28(-6.10%) |
Apr 21, 2020 | 19.79 | 21.07 | 19.52 | 20.97 | 119,751 | +0.39(+1.90%) |
Apr 20, 2020 | 20.89 | 21.43 | 20.23 | 20.58 | 133,332 | -0.94(-4.37%) |
Apr 17, 2020 | 21.61 | 23.32 | 21.23 | 21.52 | 241,600 | +0.94(+4.57%) |
Apr 16, 2020 | 21.67 | 22.28 | 20.00 | 20.58 | 338,609 | -1.20(-5.51%) |
Apr 15, 2020 | 22.05 | 22.29 | 20.77 | 21.78 | 283,406 | -1.50(-6.44%) |
Apr 14, 2020 | 25.13 | 25.93 | 23.23 | 23.28 | 239,858 | -1.00(-4.12%) |
Apr 13, 2020 | 25.54 | 25.60 | 23.24 | 24.28 | 253,499 | -1.39(-5.41%) |
Apr 09, 2020 | 25.69 | 27.18 | 24.70 | 25.67 | 278,100 | +1.02(+4.14%) |
Apr 08, 2020 | 22.23 | 25.15 | 21.49 | 24.65 | 294,727 | +3.16(+14.70%) |
Apr 07, 2020 | 21.00 | 22.93 | 20.95 | 21.49 | 361,414 | +1.35(+6.70%) |
Apr 06, 2020 | 17.80 | 20.67 | 17.80 | 20.14 | 256,331 | +2.92(+16.96%) |
Apr 03, 2020 | 18.83 | 19.20 | 16.60 | 17.22 | 270,400 | -1.84(-9.65%) |
Apr 02, 2020 | 18.79 | 19.55 | 18.66 | 19.06 | 263,899 | +0.03(+0.16%) |
Apr 01, 2020 | 20.08 | 20.21 | 18.68 | 19.03 | 312,021 | -2.20(-10.36%) |
Mar 31, 2020 | 20.20 | 21.59 | 19.57 | 21.23 | 277,376 | +0.63(+3.06%) |
Mar 30, 2020 | 19.93 | 21.68 | 19.54 | 20.60 | 411,503 | +0.82(+4.15%) |
Mar 27, 2020 | 18.93 | 20.41 | 17.91 | 19.78 | 359,200 | +0.01(+0.05%) |
Mar 26, 2020 | 20.00 | 21.49 | 18.48 | 19.77 | 422,338 | -0.38(-1.89%) |
Mar 25, 2020 | 16.90 | 20.80 | 16.05 | 20.15 | 646,334 | +3.39(+20.23%) |
Mar 24, 2020 | 14.00 | 16.86 | 14.00 | 16.76 | 554,929 | +3.26(+24.15%) |
Mar 23, 2020 | 12.00 | 13.81 | 11.25 | 13.50 | 979,830 | +1.60(+13.45%) |
Mar 20, 2020 | 12.89 | 13.96 | 11.74 | 11.90 | 808,400 | -0.91(-7.10%) |
Mar 19, 2020 | 13.35 | 13.58 | 12.25 | 12.81 | 621,050 | -0.54(-4.04%) |
Mar 18, 2020 | 19.07 | 19.07 | 11.54 | 13.35 | 416,325 | -6.71(-33.45%) |
Mar 17, 2020 | 22.87 | 22.87 | 19.22 | 20.06 | 717,836 | -2.64(-11.63%) |
Mar 16, 2020 | 26.24 | 28.30 | 22.27 | 22.70 | 340,312 | -7.10(-23.83%) |
Mar 13, 2020 | 32.33 | 32.34 | 28.11 | 29.80 | 423,600 | -0.89(-2.90%) |
Mar 12, 2020 | 31.82 | 31.94 | 29.69 | 30.69 | 379,143 | -3.60(-10.49%) |
Mar 11, 2020 | 36.48 | 36.69 | 33.40 | 34.29 | 267,269 | -3.10(-8.29%) |
Mar 10, 2020 | 39.31 | 39.69 | 36.39 | 37.39 | 316,709 | -0.98(-2.55%) |
Mar 09, 2020 | 40.24 | 40.44 | 38.15 | 38.37 | 315,828 | -4.43(-10.34%) |
Mar 06, 2020 | 41.54 | 44.82 | 40.13 | 42.79 | 420,164 | +0.25(+0.59%) |
Mar 05, 2020 | 42.98 | 43.14 | 41.86 | 42.54 | 353,206 | -1.32(-3.00%) |
Mar 04, 2020 | 44.30 | 44.84 | 42.81 | 43.86 | 446,395 | +0.41(+0.94%) |
Mar 03, 2020 | 48.28 | 48.28 | 41.81 | 43.45 | 475,161 | -4.62(-9.62%) |