Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.00 | 19.75 | 18.80 | 19.29 | 287,672 | -0.17(-0.85%) |
May 28, 2020 | 20.83 | 20.83 | 19.38 | 19.46 | 246,951 | -1.05(-5.12%) |
May 27, 2020 | 20.08 | 20.64 | 19.31 | 20.51 | 360,015 | +1.33(+6.92%) |
May 26, 2020 | 18.54 | 19.39 | 18.35 | 19.18 | 256,863 | +1.63(+9.32%) |
May 22, 2020 | 17.72 | 17.78 | 17.13 | 17.55 | 303,752 | -0.02(-0.09%) |
May 21, 2020 | 17.72 | 18.17 | 17.49 | 17.56 | 274,715 | -0.28(-1.55%) |
May 20, 2020 | 17.38 | 18.17 | 17.26 | 17.84 | 445,027 | +0.85(+4.97%) |
May 19, 2020 | 17.88 | 17.88 | 16.96 | 17.00 | 307,561 | -0.73(-4.14%) |
May 18, 2020 | 16.95 | 17.80 | 16.82 | 17.73 | 578,592 | +1.85(+11.64%) |
May 15, 2020 | 15.54 | 16.02 | 15.39 | 15.88 | 255,005 | +0.27(+1.72%) |
May 14, 2020 | 14.66 | 15.62 | 14.41 | 15.61 | 398,075 | +0.43(+2.86%) |
May 13, 2020 | 15.86 | 15.97 | 15.08 | 15.18 | 534,195 | -1.01(-6.24%) |
May 12, 2020 | 16.93 | 17.04 | 16.12 | 16.19 | 802,559 | -0.70(-4.12%) |
May 11, 2020 | 17.04 | 17.04 | 16.52 | 16.89 | 563,268 | -0.37(-2.15%) |
May 08, 2020 | 16.42 | 17.31 | 16.42 | 17.26 | 377,525 | +1.33(+8.35%) |
May 07, 2020 | 15.58 | 16.60 | 15.58 | 15.93 | 310,229 | +0.46(+2.95%) |
May 06, 2020 | 16.12 | 16.15 | 15.47 | 15.47 | 311,283 | -0.57(-3.57%) |
May 05, 2020 | 17.09 | 17.50 | 15.94 | 16.04 | 522,000 | -0.84(-4.95%) |
May 04, 2020 | 16.93 | 17.31 | 16.35 | 16.88 | 567,451 | -0.02(-0.14%) |
May 01, 2020 | 17.01 | 17.37 | 16.31 | 16.90 | 717,932 | -0.12(-0.68%) |
Apr 30, 2020 | 16.76 | 17.14 | 16.24 | 17.02 | 484,369 | -0.14(-0.81%) |
Apr 29, 2020 | 16.28 | 17.35 | 16.27 | 17.16 | 598,647 | +1.45(+9.20%) |
Apr 28, 2020 | 15.81 | 16.31 | 15.41 | 15.71 | 680,179 | +0.48(+3.15%) |
Apr 27, 2020 | 14.26 | 15.39 | 14.26 | 15.23 | 407,943 | +1.06(+7.47%) |
Apr 24, 2020 | 13.86 | 14.29 | 13.72 | 14.17 | 319,454 | +0.41(+2.98%) |
Apr 23, 2020 | 13.35 | 14.09 | 13.35 | 13.76 | 514,177 | +0.39(+2.95%) |
Apr 22, 2020 | 14.25 | 14.38 | 13.28 | 13.37 | 468,735 | -0.43(-3.08%) |
Apr 21, 2020 | 13.65 | 14.26 | 13.59 | 13.79 | 294,631 | -0.45(-3.15%) |
Apr 20, 2020 | 13.89 | 14.83 | 13.70 | 14.24 | 427,165 | +0.06(+0.44%) |
Apr 17, 2020 | 13.92 | 14.65 | 13.92 | 14.18 | 822,563 | +0.87(+6.57%) |
Apr 16, 2020 | 13.72 | 13.77 | 12.97 | 13.31 | 512,074 | -0.29(-2.16%) |
Apr 15, 2020 | 13.84 | 13.96 | 13.33 | 13.60 | 393,180 | -0.85(-5.89%) |
Apr 14, 2020 | 14.95 | 15.00 | 14.23 | 14.45 | 416,541 | -0.02(-0.11%) |
Apr 13, 2020 | 14.87 | 15.04 | 13.87 | 14.47 | 463,820 | -0.36(-2.40%) |
Apr 09, 2020 | 13.92 | 15.08 | 13.92 | 14.82 | 518,887 | +0.90(+6.50%) |
Apr 08, 2020 | 13.76 | 14.24 | 13.45 | 13.92 | 626,845 | +0.52(+3.87%) |
Apr 07, 2020 | 13.93 | 14.57 | 13.33 | 13.40 | 763,953 | +0.05(+0.35%) |
Apr 06, 2020 | 13.07 | 13.79 | 12.97 | 13.35 | 577,145 | +1.01(+8.21%) |
Apr 03, 2020 | 12.84 | 13.03 | 12.22 | 12.34 | 490,304 | -0.47(-3.68%) |
Apr 02, 2020 | 11.99 | 13.01 | 11.83 | 12.81 | 319,865 | +0.82(+6.83%) |
Apr 01, 2020 | 12.63 | 12.63 | 11.89 | 11.99 | 717,554 | -1.18(-8.93%) |
Mar 31, 2020 | 13.21 | 13.51 | 12.77 | 13.17 | 544,487 | -0.41(-3.02%) |
Mar 30, 2020 | 13.14 | 13.65 | 12.79 | 13.58 | 757,615 | +0.81(+6.36%) |
Mar 27, 2020 | 13.14 | 13.21 | 12.29 | 12.77 | 477,112 | -0.98(-7.14%) |
Mar 26, 2020 | 13.33 | 13.86 | 13.18 | 13.75 | 636,334 | +0.57(+4.34%) |
Mar 25, 2020 | 13.92 | 14.74 | 13.00 | 13.18 | 597,527 | -0.84(-5.96%) |
Mar 24, 2020 | 12.43 | 14.02 | 12.15 | 14.01 | 450,193 | +2.25(+19.13%) |
Mar 23, 2020 | 11.42 | 12.63 | 10.64 | 11.76 | 573,145 | +0.14(+1.20%) |
Mar 20, 2020 | 13.14 | 13.21 | 11.17 | 11.62 | 1,274,197 | -1.59(-12.05%) |
Mar 19, 2020 | 13.53 | 14.17 | 12.89 | 13.21 | 512,144 | -0.60(-4.31%) |
Mar 18, 2020 | 13.67 | 14.31 | 13.21 | 13.81 | 619,180 | -0.97(-6.59%) |
Mar 17, 2020 | 14.26 | 14.98 | 13.39 | 14.78 | 671,795 | +0.66(+4.71%) |
Mar 16, 2020 | 14.69 | 15.31 | 14.08 | 14.12 | 415,675 | -2.62(-15.66%) |
Mar 13, 2020 | 15.67 | 16.79 | 14.98 | 16.74 | 719,225 | +2.04(+13.89%) |
Mar 12, 2020 | 14.74 | 16.14 | 14.69 | 14.70 | 441,107 | -1.71(-10.41%) |
Mar 11, 2020 | 16.51 | 16.90 | 16.17 | 16.41 | 442,513 | -0.65(-3.81%) |
Mar 10, 2020 | 17.26 | 17.63 | 16.44 | 17.06 | 491,091 | +0.26(+1.57%) |
Mar 09, 2020 | 18.99 | 19.16 | 16.68 | 16.79 | 575,812 | -3.08(-15.49%) |
Mar 06, 2020 | 19.35 | 20.37 | 19.21 | 19.87 | 542,167 | -0.32(-1.57%) |
Mar 05, 2020 | 20.25 | 20.68 | 19.86 | 20.19 | 532,437 | -0.73(-3.48%) |
Mar 04, 2020 | 21.56 | 21.61 | 20.61 | 20.91 | 750,211 | -0.38(-1.78%) |
Mar 03, 2020 | 22.43 | 22.76 | 21.14 | 21.29 | 445,511 | -1.18(-5.23%) |