Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.68 | 13.70 | 12.93 | 13.39 | 449,073 | -0.55(-3.97%) |
May 28, 2020 | 14.63 | 14.63 | 13.83 | 13.95 | 325,984 | -0.63(-4.33%) |
May 27, 2020 | 14.29 | 14.71 | 14.02 | 14.58 | 475,488 | +0.63(+4.52%) |
May 26, 2020 | 14.17 | 14.35 | 13.84 | 13.95 | 413,132 | +0.31(+2.28%) |
May 22, 2020 | 13.83 | 13.88 | 13.31 | 13.63 | 472,464 | -0.12(-0.85%) |
May 21, 2020 | 13.65 | 14.16 | 13.63 | 13.75 | 354,445 | -0.04(-0.28%) |
May 20, 2020 | 12.88 | 14.21 | 12.71 | 13.79 | 542,720 | +1.00(+7.82%) |
May 19, 2020 | 13.62 | 13.78 | 12.63 | 12.79 | 579,262 | -0.93(-6.79%) |
May 18, 2020 | 13.35 | 14.13 | 13.19 | 13.72 | 629,312 | +0.78(+6.00%) |
May 15, 2020 | 12.64 | 13.32 | 12.58 | 12.95 | 692,467 | +0.23(+1.83%) |
May 14, 2020 | 12.92 | 13.04 | 12.30 | 12.71 | 810,342 | -0.44(-3.32%) |
May 13, 2020 | 14.56 | 14.58 | 13.13 | 13.15 | 1,008,024 | -1.55(-10.56%) |
May 12, 2020 | 15.71 | 15.83 | 14.65 | 14.70 | 890,225 | -1.02(-6.48%) |
May 11, 2020 | 15.88 | 16.25 | 15.48 | 15.72 | 774,326 | +0.24(+1.57%) |
May 08, 2020 | 19.92 | 19.92 | 15.28 | 15.48 | 1,883,985 | -4.25(-21.54%) |
May 07, 2020 | 19.13 | 19.95 | 18.88 | 19.73 | 213,731 | +0.85(+4.52%) |
May 06, 2020 | 19.27 | 19.59 | 18.71 | 18.88 | 430,505 | -0.35(-1.82%) |
May 05, 2020 | 20.08 | 20.38 | 19.18 | 19.22 | 223,202 | -0.57(-2.89%) |
May 04, 2020 | 19.21 | 19.88 | 18.90 | 19.80 | 269,128 | +0.27(+1.39%) |
May 01, 2020 | 20.21 | 20.23 | 19.35 | 19.53 | 216,911 | -1.23(-5.94%) |
Apr 30, 2020 | 21.36 | 21.52 | 20.63 | 20.76 | 283,445 | -1.17(-5.35%) |
Apr 29, 2020 | 21.49 | 22.42 | 21.14 | 21.93 | 348,817 | +1.20(+5.80%) |
Apr 28, 2020 | 21.13 | 21.53 | 20.65 | 20.73 | 261,084 | +0.36(+1.76%) |
Apr 27, 2020 | 19.39 | 20.70 | 19.23 | 20.37 | 303,318 | +1.05(+5.42%) |
Apr 24, 2020 | 19.83 | 19.83 | 19.27 | 19.32 | 372,510 | -0.47(-2.35%) |
Apr 23, 2020 | 20.02 | 20.30 | 19.63 | 19.79 | 204,979 | -0.38(-1.88%) |
Apr 22, 2020 | 20.75 | 20.77 | 19.95 | 20.17 | 227,800 | -0.11(-0.53%) |
Apr 21, 2020 | 19.73 | 20.53 | 19.43 | 20.27 | 360,826 | -0.08(-0.38%) |
Apr 20, 2020 | 20.52 | 21.02 | 20.06 | 20.35 | 296,859 | -0.66(-3.14%) |
Apr 17, 2020 | 19.84 | 21.18 | 19.84 | 21.01 | 307,282 | +1.51(+7.77%) |
Apr 16, 2020 | 18.53 | 19.56 | 18.34 | 19.50 | 489,056 | +0.77(+4.09%) |
Apr 15, 2020 | 19.29 | 20.00 | 18.29 | 18.73 | 415,750 | -1.10(-5.53%) |
Apr 14, 2020 | 20.91 | 21.17 | 19.70 | 19.83 | 532,225 | -0.56(-2.76%) |
Apr 13, 2020 | 22.27 | 22.59 | 19.98 | 20.39 | 440,744 | -2.23(-9.87%) |
Apr 09, 2020 | 21.75 | 22.77 | 20.99 | 22.62 | 557,271 | +1.41(+6.63%) |
Apr 08, 2020 | 22.24 | 22.70 | 21.14 | 21.21 | 442,738 | -0.86(-3.91%) |
Apr 07, 2020 | 22.63 | 23.15 | 21.48 | 22.08 | 413,424 | -0.01(-0.04%) |
Apr 06, 2020 | 21.51 | 22.25 | 21.29 | 22.09 | 390,794 | +1.42(+6.85%) |
Apr 03, 2020 | 21.50 | 22.50 | 20.26 | 20.67 | 494,825 | -1.09(-5.00%) |
Apr 02, 2020 | 21.32 | 22.86 | 20.72 | 21.76 | 360,530 | +0.07(+0.31%) |
Apr 01, 2020 | 23.33 | 23.33 | 21.30 | 21.69 | 392,058 | -2.57(-10.60%) |
Mar 31, 2020 | 23.96 | 24.57 | 23.30 | 24.26 | 371,690 | -0.04(-0.16%) |
Mar 30, 2020 | 22.78 | 24.59 | 22.19 | 24.30 | 390,398 | +1.73(+7.65%) |
Mar 27, 2020 | 23.31 | 24.31 | 22.42 | 22.57 | 374,571 | -1.72(-7.07%) |
Mar 26, 2020 | 24.36 | 24.81 | 23.69 | 24.29 | 284,287 | +0.11(+0.44%) |
Mar 25, 2020 | 24.44 | 25.57 | 23.08 | 24.18 | 467,144 | -0.56(-2.25%) |
Mar 24, 2020 | 24.86 | 26.27 | 24.28 | 24.74 | 392,867 | +0.98(+4.11%) |
Mar 23, 2020 | 24.32 | 25.30 | 22.81 | 23.76 | 322,119 | -0.51(-2.09%) |
Mar 20, 2020 | 24.97 | 25.43 | 23.06 | 24.27 | 679,903 | -0.79(-3.14%) |
Mar 19, 2020 | 23.17 | 26.33 | 22.33 | 25.06 | 522,495 | +1.80(+7.75%) |
Mar 18, 2020 | 21.63 | 24.57 | 21.06 | 23.25 | 474,955 | +0.05(+0.21%) |
Mar 17, 2020 | 19.87 | 23.28 | 18.48 | 23.21 | 487,994 | +3.74(+19.20%) |
Mar 16, 2020 | 20.95 | 21.07 | 18.78 | 19.47 | 428,875 | -1.49(-7.09%) |
Mar 13, 2020 | 20.50 | 20.97 | 19.13 | 20.95 | 315,799 | +1.52(+7.84%) |
Mar 12, 2020 | 19.17 | 20.05 | 17.25 | 19.43 | 547,878 | -1.04(-5.06%) |
Mar 11, 2020 | 21.01 | 21.08 | 19.76 | 20.46 | 401,935 | -1.33(-6.11%) |
Mar 10, 2020 | 21.84 | 22.08 | 20.58 | 21.80 | 316,612 | +0.61(+2.90%) |
Mar 09, 2020 | 17.25 | 23.10 | 17.25 | 21.18 | 433,601 | -3.08(-12.68%) |
Mar 06, 2020 | 23.59 | 24.34 | 23.25 | 24.26 | 536,348 | -0.11(-0.43%) |
Mar 05, 2020 | 25.24 | 25.53 | 23.59 | 24.37 | 338,045 | -1.73(-6.65%) |
Mar 04, 2020 | 26.02 | 26.14 | 25.39 | 26.10 | 322,638 | +0.38(+1.49%) |
Mar 03, 2020 | 26.92 | 27.51 | 25.48 | 25.72 | 365,027 | -1.29(-4.79%) |