Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.50 | 27.23 | 24.50 | 25.66 | 622,100 | +1.27(+5.21%) |
May 28, 2020 | 25.00 | 25.16 | 23.64 | 24.39 | 317,225 | -0.53(-2.13%) |
May 27, 2020 | 23.29 | 25.28 | 21.56 | 24.92 | 636,525 | +2.05(+8.96%) |
May 26, 2020 | 21.18 | 23.43 | 21.01 | 22.87 | 836,929 | +2.86(+14.29%) |
May 22, 2020 | 20.15 | 20.88 | 19.27 | 20.01 | 256,700 | -0.24(-1.19%) |
May 21, 2020 | 18.98 | 20.42 | 18.78 | 20.25 | 436,261 | +1.42(+7.54%) |
May 20, 2020 | 19.11 | 19.30 | 18.72 | 18.83 | 253,100 | +0.06(+0.32%) |
May 19, 2020 | 19.07 | 19.07 | 18.63 | 18.77 | 199,053 | -0.34(-1.78%) |
May 18, 2020 | 19.37 | 19.76 | 18.71 | 19.11 | 299,378 | +0.10(+0.53%) |
May 15, 2020 | 19.09 | 20.00 | 19.00 | 19.01 | 274,700 | -0.35(-1.81%) |
May 14, 2020 | 21.18 | 21.18 | 19.00 | 19.36 | 288,756 | -1.82(-8.59%) |
May 13, 2020 | 22.75 | 23.68 | 19.74 | 21.18 | 314,806 | -1.52(-6.70%) |
May 12, 2020 | 23.01 | 23.46 | 21.51 | 22.70 | 269,924 | -0.02(-0.09%) |
May 11, 2020 | 20.13 | 22.91 | 19.62 | 22.72 | 307,894 | +2.48(+12.25%) |
May 08, 2020 | 20.28 | 20.49 | 18.61 | 20.24 | 179,300 | -0.03(-0.15%) |
May 07, 2020 | 22.78 | 22.78 | 20.00 | 20.27 | 184,378 | -0.93(-4.39%) |
May 06, 2020 | 19.73 | 21.24 | 19.70 | 21.20 | 684,991 | +1.65(+8.44%) |
May 05, 2020 | 19.35 | 21.06 | 19.20 | 19.55 | 280,301 | +0.54(+2.84%) |
May 04, 2020 | 18.48 | 19.20 | 17.84 | 19.01 | 138,196 | +0.42(+2.26%) |
May 01, 2020 | 18.05 | 18.70 | 17.78 | 18.59 | 64,400 | +0.03(+0.16%) |
Apr 30, 2020 | 18.64 | 18.99 | 18.01 | 18.56 | 113,033 | -0.43(-2.26%) |
Apr 29, 2020 | 18.73 | 19.15 | 18.27 | 18.99 | 117,488 | +0.38(+2.04%) |
Apr 28, 2020 | 18.41 | 18.97 | 18.00 | 18.61 | 144,385 | +0.20(+1.09%) |
Apr 27, 2020 | 19.25 | 19.25 | 18.33 | 18.41 | 335,708 | -0.60(-3.16%) |
Apr 24, 2020 | 17.69 | 19.30 | 17.69 | 19.01 | 352,700 | +0.40(+2.15%) |
Apr 23, 2020 | 18.39 | 18.69 | 18.14 | 18.61 | 86,437 | +0.39(+2.14%) |
Apr 22, 2020 | 18.92 | 19.61 | 17.88 | 18.22 | 76,246 | -0.45(-2.41%) |
Apr 21, 2020 | 18.79 | 18.96 | 17.62 | 18.67 | 96,071 | -0.19(-1.01%) |
Apr 20, 2020 | 18.75 | 19.21 | 18.36 | 18.86 | 114,990 | +0.37(+2.00%) |
Apr 17, 2020 | 19.44 | 19.44 | 18.11 | 18.49 | 76,500 | -0.40(-2.12%) |
Apr 16, 2020 | 18.01 | 18.94 | 17.74 | 18.89 | 169,616 | +0.88(+4.89%) |
Apr 15, 2020 | 16.94 | 18.15 | 16.71 | 18.01 | 436,683 | +0.86(+5.01%) |
Apr 14, 2020 | 15.25 | 17.21 | 15.25 | 17.15 | 1,501,423 | +1.60(+10.29%) |
Apr 13, 2020 | 15.11 | 15.93 | 14.33 | 15.55 | 171,897 | +0.01(+0.06%) |
Apr 09, 2020 | 14.82 | 16.62 | 14.70 | 15.54 | 131,400 | +0.70(+4.72%) |
Apr 08, 2020 | 14.50 | 15.74 | 14.50 | 14.84 | 83,479 | +0.32(+2.20%) |
Apr 07, 2020 | 14.00 | 14.94 | 13.65 | 14.52 | 131,460 | +0.65(+4.69%) |
Apr 06, 2020 | 14.51 | 15.34 | 13.87 | 13.87 | 90,787 | -0.33(-2.32%) |
Apr 03, 2020 | 15.25 | 15.63 | 13.86 | 14.20 | 137,600 | -1.01(-6.64%) |
Apr 02, 2020 | 14.03 | 15.98 | 14.03 | 15.21 | 191,245 | +0.82(+5.70%) |
Apr 01, 2020 | 15.33 | 15.33 | 13.30 | 14.39 | 218,783 | -1.17(-7.55%) |
Mar 31, 2020 | 15.89 | 16.55 | 15.00 | 15.56 | 179,546 | -0.99(-5.95%) |
Mar 30, 2020 | 15.00 | 16.97 | 13.08 | 16.55 | 712,008 | +3.11(+23.14%) |
Mar 27, 2020 | 12.63 | 13.74 | 12.04 | 13.44 | 115,100 | +0.57(+4.43%) |
Mar 26, 2020 | 11.49 | 13.75 | 11.49 | 12.87 | 163,215 | +1.01(+8.52%) |
Mar 25, 2020 | 12.00 | 12.57 | 11.57 | 11.86 | 111,987 | +0.40(+3.49%) |
Mar 24, 2020 | 11.62 | 11.99 | 11.46 | 11.46 | 141,892 | +0.45(+4.09%) |
Mar 23, 2020 | 9.300 | 11.75 | 9.300 | 11.01 | 120,778 | +1.73(+18.64%) |
Mar 20, 2020 | 9.290 | 9.990 | 9.045 | 9.280 | 103,300 | +0.09(+0.98%) |
Mar 19, 2020 | 8.440 | 9.200 | 8.360 | 9.190 | 253,953 | +0.83(+9.93%) |
Mar 18, 2020 | 9.050 | 11.00 | 8.340 | 8.360 | 315,875 | -2.33(-21.80%) |
Mar 17, 2020 | 11.49 | 11.50 | 10.39 | 10.69 | 147,010 | -0.35(-3.17%) |
Mar 16, 2020 | 12.51 | 12.64 | 10.86 | 11.04 | 215,351 | -3.66(-24.90%) |
Mar 13, 2020 | 13.91 | 14.70 | 12.25 | 14.70 | 142,900 | +1.30(+9.70%) |
Mar 12, 2020 | 13.40 | 13.40 | 12.26 | 13.40 | 129,301 | -0.74(-5.23%) |
Mar 11, 2020 | 14.98 | 15.27 | 13.97 | 14.14 | 171,608 | -0.92(-6.11%) |
Mar 10, 2020 | 17.33 | 17.33 | 14.97 | 15.06 | 169,631 | -0.98(-6.11%) |
Mar 09, 2020 | 15.13 | 17.00 | 14.30 | 16.04 | 55,718 | -0.12(-0.74%) |
Mar 06, 2020 | 17.00 | 17.10 | 15.78 | 16.16 | 209,100 | -0.80(-4.72%) |
Mar 05, 2020 | 16.43 | 17.03 | 16.43 | 16.96 | 142,331 | -0.08(-0.47%) |
Mar 04, 2020 | 16.55 | 17.80 | 16.14 | 17.04 | 82,321 | +0.68(+4.16%) |
Mar 03, 2020 | 16.25 | 16.75 | 15.61 | 16.36 | 73,026 | +0.19(+1.18%) |