Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.13 | 20.18 | 18.71 | 19.90 | 8,709 | +0.39(+1.97%) |
May 28, 2020 | 20.57 | 20.64 | 19.51 | 19.51 | 22,650 | -1.44(-6.87%) |
May 27, 2020 | 20.35 | 20.96 | 19.98 | 20.95 | 18,961 | +1.80(+9.40%) |
May 26, 2020 | 19.72 | 19.88 | 19.05 | 19.15 | 27,738 | +2.62(+15.87%) |
May 22, 2020 | 16.56 | 16.72 | 16.19 | 16.53 | 33,724 | -0.30(-1.76%) |
May 21, 2020 | 16.42 | 16.98 | 16.36 | 16.82 | 40,441 | +1.32(+8.53%) |
May 20, 2020 | 15.80 | 15.80 | 15.30 | 15.50 | 17,189 | +0.52(+3.45%) |
May 19, 2020 | 15.24 | 15.59 | 14.99 | 14.99 | 3,890 | -0.36(-2.34%) |
May 18, 2020 | 15.04 | 15.37 | 14.70 | 15.34 | 7,472 | +1.76(+12.95%) |
May 15, 2020 | 14.14 | 14.14 | 13.59 | 13.59 | 4,658 | -0.49(-3.45%) |
May 14, 2020 | 12.79 | 14.07 | 12.44 | 14.07 | 5,014 | +0.73(+5.50%) |
May 13, 2020 | 13.56 | 13.84 | 13.02 | 13.34 | 7,807 | -0.21(-1.55%) |
May 12, 2020 | 14.94 | 14.94 | 13.55 | 13.55 | 4,732 | -0.68(-4.78%) |
May 11, 2020 | 14.88 | 14.93 | 14.23 | 14.23 | 11,807 | -0.83(-5.51%) |
May 08, 2020 | 14.44 | 15.15 | 14.43 | 15.06 | 9,722 | +1.11(+7.96%) |
May 07, 2020 | 14.45 | 14.61 | 13.61 | 13.95 | 7,396 | -0.89(-6.02%) |
May 06, 2020 | 15.29 | 15.30 | 14.76 | 14.84 | 2,030 | -0.73(-4.70%) |
May 05, 2020 | 16.33 | 16.36 | 15.38 | 15.57 | 45,569 | -0.02(-0.15%) |
May 04, 2020 | 14.94 | 15.64 | 14.82 | 15.60 | 11,783 | +0.21(+1.39%) |
May 01, 2020 | 15.56 | 15.80 | 15.30 | 15.38 | 6,481 | -1.48(-8.79%) |
Apr 30, 2020 | 17.41 | 17.53 | 16.72 | 16.86 | 13,642 | -1.64(-8.86%) |
Apr 29, 2020 | 17.19 | 18.67 | 17.19 | 18.50 | 15,580 | +1.82(+10.93%) |
Apr 28, 2020 | 16.42 | 16.79 | 16.11 | 16.68 | 6,371 | +1.83(+12.29%) |
Apr 27, 2020 | 14.42 | 15.01 | 14.27 | 14.85 | 11,905 | +1.06(+7.68%) |
Apr 24, 2020 | 14.85 | 14.85 | 12.44 | 13.79 | 28,357 | -2.46(-15.12%) |
Apr 23, 2020 | 17.18 | 17.22 | 16.24 | 16.25 | 3,606 | -1.19(-6.84%) |
Apr 22, 2020 | 17.13 | 17.78 | 17.13 | 17.45 | 5,288 | +1.02(+6.18%) |
Apr 21, 2020 | 16.42 | 16.65 | 16.42 | 16.43 | 6,121 | -1.01(-5.79%) |
Apr 20, 2020 | 16.88 | 17.84 | 16.79 | 17.44 | 8,768 | -0.40(-2.24%) |
Apr 17, 2020 | 17.87 | 18.01 | 17.27 | 17.84 | 7,291 | +0.59(+3.42%) |
Apr 16, 2020 | 17.58 | 17.58 | 17.04 | 17.25 | 2,571 | -0.71(-3.96%) |
Apr 15, 2020 | 17.57 | 18.23 | 17.57 | 17.96 | 8,299 | -0.87(-4.63%) |
Apr 14, 2020 | 19.12 | 19.71 | 18.79 | 18.83 | 13,552 | +0.49(+2.67%) |
Apr 13, 2020 | 17.91 | 18.34 | 17.13 | 18.34 | 12,098 | -0.33(-1.76%) |
Apr 09, 2020 | 19.40 | 20.14 | 18.67 | 18.67 | 56,208 | +0.01(+0.06%) |
Apr 08, 2020 | 17.07 | 18.86 | 16.99 | 18.66 | 7,222 | +1.59(+9.29%) |
Apr 07, 2020 | 18.83 | 18.83 | 17.08 | 17.08 | 8,818 | +1.31(+8.28%) |
Apr 06, 2020 | 15.70 | 16.39 | 15.26 | 15.77 | 12,386 | +2.12(+15.53%) |
Apr 03, 2020 | 14.65 | 14.79 | 13.33 | 13.65 | 5,367 | -1.65(-10.77%) |
Apr 02, 2020 | 15.73 | 15.73 | 15.08 | 15.30 | 2,086 | +0.74(+5.11%) |
Apr 01, 2020 | 14.14 | 14.64 | 14.14 | 14.55 | 3,037 | -1.40(-8.77%) |
Mar 31, 2020 | 16.66 | 17.08 | 15.91 | 15.95 | 8,468 | -0.81(-4.81%) |
Mar 30, 2020 | 16.54 | 16.76 | 16.39 | 16.76 | 6,960 | -0.10(-0.57%) |
Mar 27, 2020 | 16.97 | 17.97 | 16.59 | 16.85 | 2,937 | -2.98(-15.03%) |
Mar 26, 2020 | 19.28 | 20.24 | 18.69 | 19.84 | 5,270 | +1.59(+8.71%) |
Mar 25, 2020 | 15.86 | 19.18 | 15.72 | 18.25 | 10,319 | +2.29(+14.35%) |
Mar 24, 2020 | 15.62 | 16.33 | 15.42 | 15.96 | 13,805 | +3.12(+24.26%) |
Mar 23, 2020 | 13.55 | 14.54 | 12.53 | 12.84 | 8,345 | -2.16(-14.42%) |
Mar 20, 2020 | 16.79 | 16.90 | 14.64 | 15.00 | 6,380 | -0.46(-2.96%) |
Mar 19, 2020 | 13.63 | 15.96 | 13.63 | 15.46 | 4,981 | +1.90(+14.05%) |
Mar 18, 2020 | 14.92 | 16.35 | 12.14 | 13.56 | 9,197 | -5.99(-30.65%) |
Mar 17, 2020 | 18.57 | 20.41 | 17.16 | 19.55 | 8,030 | +1.36(+7.47%) |
Mar 16, 2020 | 19.75 | 22.10 | 17.90 | 18.19 | 9,856 | -10.64(-36.92%) |
Mar 13, 2020 | 28.62 | 29.50 | 23.00 | 28.83 | 17,723 | +6.87(+31.31%) |
Mar 12, 2020 | 22.29 | 24.70 | 19.71 | 21.96 | 20,824 | -10.54(-32.44%) |
Mar 11, 2020 | 35.10 | 35.10 | 29.62 | 32.50 | 4,445 | -7.32(-18.37%) |
Mar 10, 2020 | 37.77 | 39.82 | 37.52 | 39.82 | 7,070 | +5.50(+16.03%) |
Mar 09, 2020 | 43.00 | 43.00 | 34.31 | 34.31 | 3,343 | -13.47(-28.19%) |
Mar 06, 2020 | 46.41 | 48.91 | 46.37 | 47.78 | 1,620 | -4.37(-8.37%) |
Mar 05, 2020 | 54.21 | 54.21 | 50.36 | 52.15 | 1,547 | -6.42(-10.95%) |
Mar 04, 2020 | 58.53 | 59.24 | 56.92 | 58.56 | 7,513 | +0.68(+1.17%) |
Mar 03, 2020 | 61.80 | 61.80 | 57.89 | 57.89 | 2,465 | -2.35(-3.91%) |