Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.68 | 18.95 | 17.96 | 18.81 | 685,800 | -0.15(-0.79%) |
May 28, 2020 | 19.56 | 19.64 | 18.79 | 18.96 | 539,049 | -0.15(-0.78%) |
May 27, 2020 | 19.12 | 19.15 | 18.59 | 19.11 | 503,331 | +0.55(+2.96%) |
May 26, 2020 | 18.51 | 19.10 | 18.24 | 18.56 | 387,148 | +0.66(+3.69%) |
May 22, 2020 | 18.37 | 18.48 | 17.75 | 17.90 | 514,900 | -0.42(-2.29%) |
May 21, 2020 | 17.95 | 18.42 | 17.95 | 18.32 | 360,474 | +0.27(+1.50%) |
May 20, 2020 | 18.20 | 18.30 | 17.84 | 18.05 | 440,974 | +0.45(+2.56%) |
May 19, 2020 | 18.10 | 18.63 | 17.60 | 17.60 | 734,777 | -0.76(-4.14%) |
May 18, 2020 | 16.75 | 18.57 | 16.75 | 18.36 | 1,098,440 | +2.22(+13.75%) |
May 15, 2020 | 15.76 | 16.35 | 15.54 | 16.14 | 560,100 | +0.18(+1.13%) |
May 14, 2020 | 15.03 | 15.98 | 14.65 | 15.96 | 802,947 | +0.50(+3.23%) |
May 13, 2020 | 14.82 | 15.55 | 14.52 | 15.46 | 729,150 | +0.34(+2.25%) |
May 12, 2020 | 16.50 | 16.50 | 15.07 | 15.12 | 468,246 | -1.10(-6.78%) |
May 11, 2020 | 16.09 | 16.28 | 15.83 | 16.22 | 577,587 | -0.31(-1.88%) |
May 08, 2020 | 16.25 | 16.70 | 16.00 | 16.53 | 539,200 | +0.91(+5.83%) |
May 07, 2020 | 16.22 | 16.27 | 15.50 | 15.62 | 606,816 | +0.06(+0.39%) |
May 06, 2020 | 16.26 | 16.46 | 15.45 | 15.56 | 896,696 | -0.07(-0.45%) |
May 05, 2020 | 16.10 | 16.21 | 15.48 | 15.63 | 754,729 | -0.10(-0.64%) |
May 04, 2020 | 14.72 | 15.76 | 14.55 | 15.73 | 793,045 | +0.35(+2.28%) |
May 01, 2020 | 15.88 | 15.99 | 14.95 | 15.38 | 535,600 | -0.67(-4.17%) |
Apr 30, 2020 | 16.08 | 16.46 | 15.62 | 16.05 | 1,094,238 | -0.54(-3.25%) |
Apr 29, 2020 | 17.15 | 17.15 | 16.50 | 16.59 | 1,405,831 | -0.06(-0.36%) |
Apr 28, 2020 | 16.60 | 16.88 | 16.01 | 16.65 | 638,079 | +0.67(+4.19%) |
Apr 27, 2020 | 15.68 | 16.18 | 15.50 | 15.98 | 532,331 | +0.51(+3.30%) |
Apr 24, 2020 | 15.33 | 15.68 | 15.02 | 15.47 | 414,100 | +0.28(+1.84%) |
Apr 23, 2020 | 15.17 | 15.73 | 15.00 | 15.19 | 576,490 | -0.02(-0.13%) |
Apr 22, 2020 | 15.18 | 15.46 | 14.83 | 15.21 | 473,682 | +0.21(+1.40%) |
Apr 21, 2020 | 14.43 | 15.03 | 14.31 | 15.00 | 646,833 | -0.05(-0.33%) |
Apr 20, 2020 | 14.47 | 15.58 | 14.01 | 15.05 | 781,851 | -0.08(-0.53%) |
Apr 17, 2020 | 14.44 | 15.17 | 14.29 | 15.13 | 928,300 | +1.52(+11.17%) |
Apr 16, 2020 | 13.52 | 13.77 | 13.01 | 13.61 | 739,518 | -0.09(-0.66%) |
Apr 15, 2020 | 14.09 | 14.13 | 13.45 | 13.70 | 725,876 | -0.67(-4.66%) |
Apr 14, 2020 | 14.48 | 14.74 | 13.66 | 14.37 | 1,371,914 | +0.88(+6.52%) |
Apr 13, 2020 | 14.39 | 14.39 | 13.43 | 13.49 | 966,744 | -0.99(-6.84%) |
Apr 09, 2020 | 15.72 | 16.92 | 14.11 | 14.48 | 1,354,800 | -0.78(-5.11%) |
Apr 08, 2020 | 13.89 | 15.55 | 13.35 | 15.26 | 1,656,539 | +2.08(+15.78%) |
Apr 07, 2020 | 12.94 | 13.43 | 12.50 | 13.18 | 1,698,655 | +1.00(+8.21%) |
Apr 06, 2020 | 11.31 | 12.53 | 11.31 | 12.18 | 1,049,066 | +1.51(+14.15%) |
Apr 03, 2020 | 11.06 | 11.35 | 10.29 | 10.67 | 974,000 | -0.39(-3.53%) |
Apr 02, 2020 | 10.52 | 11.25 | 10.36 | 11.06 | 999,829 | +0.30(+2.79%) |
Apr 01, 2020 | 10.51 | 11.17 | 10.15 | 10.76 | 1,088,448 | -0.45(-4.01%) |
Mar 31, 2020 | 10.60 | 11.40 | 10.51 | 11.21 | 925,349 | +0.39(+3.60%) |
Mar 30, 2020 | 11.10 | 11.23 | 10.15 | 10.82 | 863,001 | -0.44(-3.91%) |
Mar 27, 2020 | 12.17 | 12.50 | 10.85 | 11.26 | 1,307,300 | -1.59(-12.37%) |
Mar 26, 2020 | 11.92 | 13.08 | 11.71 | 12.85 | 1,442,580 | +1.21(+10.40%) |
Mar 25, 2020 | 10.01 | 12.32 | 9.630 | 11.64 | 1,895,949 | +1.76(+17.81%) |
Mar 24, 2020 | 8.800 | 10.25 | 8.510 | 9.880 | 1,619,872 | +1.56(+18.75%) |
Mar 23, 2020 | 8.120 | 8.620 | 7.085 | 8.320 | 1,459,530 | +0.11(+1.34%) |
Mar 20, 2020 | 9.480 | 9.620 | 8.110 | 8.210 | 1,582,100 | -1.11(-11.91%) |
Mar 19, 2020 | 9.730 | 9.910 | 8.430 | 9.320 | 2,412,017 | -0.40(-4.12%) |
Mar 18, 2020 | 12.49 | 12.56 | 9.300 | 9.720 | 1,233,716 | -3.95(-28.90%) |
Mar 17, 2020 | 13.18 | 13.93 | 12.72 | 13.67 | 1,699,072 | +0.80(+6.22%) |
Mar 16, 2020 | 13.59 | 14.04 | 11.74 | 12.87 | 1,752,446 | -3.02(-19.01%) |
Mar 13, 2020 | 16.55 | 16.59 | 14.72 | 15.89 | 1,388,200 | +0.39(+2.52%) |
Mar 12, 2020 | 16.67 | 16.67 | 15.41 | 15.50 | 1,891,129 | -2.40(-13.41%) |
Mar 11, 2020 | 17.40 | 18.50 | 17.20 | 17.90 | 1,651,042 | -0.19(-1.05%) |
Mar 10, 2020 | 17.37 | 18.26 | 16.58 | 18.09 | 1,914,833 | +1.67(+10.17%) |
Mar 09, 2020 | 17.87 | 18.09 | 16.27 | 16.42 | 2,442,196 | -2.88(-14.92%) |
Mar 06, 2020 | 18.79 | 19.49 | 18.13 | 19.30 | 5,986,400 | -1.04(-5.11%) |
Mar 05, 2020 | 21.40 | 21.60 | 19.82 | 20.34 | 1,481,722 | -2.19(-9.72%) |
Mar 04, 2020 | 21.60 | 22.61 | 21.39 | 22.53 | 790,728 | +1.32(+6.22%) |
Mar 03, 2020 | 21.88 | 22.65 | 21.10 | 21.21 | 639,782 | -0.70(-3.19%) |