Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.84 | 18.84 | 18.48 | 18.55 | 66,400 | -0.17(-0.91%) |
May 28, 2020 | 18.65 | 18.75 | 18.55 | 18.72 | 71,021 | +0.14(+0.75%) |
May 27, 2020 | 18.65 | 18.65 | 18.40 | 18.58 | 82,124 | +0.18(+0.99%) |
May 26, 2020 | 18.38 | 18.69 | 18.22 | 18.40 | 67,884 | +0.24(+1.31%) |
May 22, 2020 | 18.25 | 18.44 | 18.03 | 18.16 | 37,400 | +0.12(+0.67%) |
May 21, 2020 | 18.37 | 18.37 | 18.02 | 18.04 | 46,817 | +0.04(+0.22%) |
May 20, 2020 | 18.26 | 18.43 | 17.84 | 18.00 | 80,332 | +0.50(+2.86%) |
May 19, 2020 | 17.56 | 17.82 | 17.50 | 17.50 | 105,393 | +0.11(+0.63%) |
May 18, 2020 | 17.32 | 17.85 | 17.32 | 17.39 | 62,502 | +0.62(+3.70%) |
May 15, 2020 | 16.94 | 17.31 | 16.75 | 16.77 | 42,700 | -0.17(-1.00%) |
May 14, 2020 | 16.99 | 17.14 | 15.84 | 16.94 | 81,840 | -0.29(-1.68%) |
May 13, 2020 | 18.00 | 18.00 | 16.81 | 17.23 | 74,418 | -0.54(-3.04%) |
May 12, 2020 | 18.16 | 18.28 | 17.75 | 17.77 | 66,702 | -0.24(-1.33%) |
May 11, 2020 | 18.50 | 18.57 | 17.99 | 18.01 | 79,187 | -0.36(-1.99%) |
May 08, 2020 | 18.36 | 18.90 | 17.90 | 18.38 | 60,600 | +0.27(+1.46%) |
May 07, 2020 | 18.04 | 18.16 | 17.76 | 18.11 | 76,298 | +0.07(+0.39%) |
May 06, 2020 | 17.90 | 18.39 | 17.73 | 18.04 | 47,755 | -0.02(-0.11%) |
May 05, 2020 | 17.96 | 18.21 | 17.40 | 18.06 | 79,308 | +0.81(+4.70%) |
May 04, 2020 | 17.25 | 17.47 | 16.60 | 17.25 | 53,419 | +0.07(+0.38%) |
May 01, 2020 | 17.55 | 17.92 | 16.65 | 17.18 | 190,700 | -0.54(-3.02%) |
Apr 30, 2020 | 17.88 | 18.24 | 17.41 | 17.72 | 90,919 | -0.11(-0.62%) |
Apr 29, 2020 | 17.25 | 18.13 | 17.25 | 17.83 | 171,902 | +0.83(+4.88%) |
Apr 28, 2020 | 16.95 | 17.47 | 16.87 | 17.00 | 152,253 | +0.38(+2.29%) |
Apr 27, 2020 | 16.60 | 16.95 | 16.31 | 16.62 | 116,317 | +0.02(+0.12%) |
Apr 24, 2020 | 16.60 | 16.79 | 16.36 | 16.60 | 58,700 | +0.00(+0.00%) |
Apr 23, 2020 | 16.76 | 16.95 | 16.26 | 16.60 | 35,913 | -0.12(-0.72%) |
Apr 22, 2020 | 17.32 | 17.57 | 16.22 | 16.72 | 58,351 | -0.05(-0.30%) |
Apr 21, 2020 | 16.00 | 16.95 | 15.95 | 16.77 | 130,708 | +0.62(+3.83%) |
Apr 20, 2020 | 16.39 | 16.55 | 15.82 | 16.15 | 55,416 | -0.49(-2.94%) |
Apr 17, 2020 | 16.99 | 17.00 | 16.31 | 16.64 | 52,800 | +0.49(+3.03%) |
Apr 16, 2020 | 16.00 | 16.16 | 15.52 | 16.15 | 32,628 | +0.15(+0.94%) |
Apr 15, 2020 | 16.81 | 16.81 | 15.55 | 16.00 | 89,555 | -1.35(-7.78%) |
Apr 14, 2020 | 17.66 | 18.29 | 17.08 | 17.35 | 60,052 | -0.21(-1.20%) |
Apr 13, 2020 | 17.87 | 18.08 | 16.36 | 17.56 | 243,622 | +0.19(+1.09%) |
Apr 09, 2020 | 17.31 | 19.70 | 17.17 | 17.37 | 169,800 | +0.62(+3.70%) |
Apr 08, 2020 | 16.51 | 17.15 | 16.20 | 16.75 | 238,760 | +1.39(+9.07%) |
Apr 07, 2020 | 12.75 | 16.14 | 12.75 | 15.36 | 377,246 | +3.79(+32.73%) |
Apr 06, 2020 | 11.68 | 13.85 | 11.43 | 11.57 | 170,586 | +0.92(+8.64%) |
Apr 03, 2020 | 12.50 | 12.50 | 9.789 | 10.65 | 175,300 | -1.63(-13.27%) |
Apr 02, 2020 | 12.76 | 13.32 | 12.07 | 12.28 | 81,506 | -0.72(-5.54%) |
Apr 01, 2020 | 13.25 | 14.33 | 12.15 | 13.00 | 144,332 | -1.53(-10.53%) |
Mar 31, 2020 | 15.26 | 15.98 | 14.53 | 14.53 | 193,157 | -0.33(-2.22%) |
Mar 30, 2020 | 17.60 | 17.60 | 14.70 | 14.86 | 64,565 | -2.64(-15.09%) |
Mar 27, 2020 | 14.80 | 17.80 | 13.68 | 17.50 | 361,400 | +2.49(+16.59%) |
Mar 26, 2020 | 11.29 | 15.89 | 11.29 | 15.01 | 472,336 | +4.75(+46.30%) |
Mar 25, 2020 | 8.488 | 10.74 | 8.050 | 10.26 | 348,213 | +2.41(+30.70%) |
Mar 24, 2020 | 9.360 | 9.790 | 7.690 | 7.850 | 344,937 | -0.66(-7.76%) |
Mar 23, 2020 | 13.75 | 13.75 | 7.260 | 8.510 | 351,615 | -4.96(-36.82%) |
Mar 20, 2020 | 15.85 | 16.04 | 12.40 | 13.47 | 151,200 | -1.48(-9.90%) |
Mar 19, 2020 | 9.900 | 17.34 | 9.400 | 14.95 | 178,096 | +5.10(+51.78%) |
Mar 18, 2020 | 13.00 | 13.39 | 6.601 | 9.850 | 227,758 | -3.69(-27.25%) |
Mar 17, 2020 | 19.00 | 19.00 | 13.54 | 13.54 | 127,040 | -5.46(-28.74%) |
Mar 16, 2020 | 18.75 | 20.60 | 18.16 | 19.00 | 68,164 | -2.20(-10.38%) |
Mar 13, 2020 | 20.96 | 21.76 | 18.26 | 21.20 | 203,200 | +0.60(+2.91%) |
Mar 12, 2020 | 23.00 | 23.00 | 17.68 | 20.60 | 160,265 | -3.38(-14.10%) |
Mar 11, 2020 | 23.77 | 24.44 | 23.74 | 23.98 | 64,482 | -0.54(-2.20%) |
Mar 10, 2020 | 25.00 | 25.09 | 24.00 | 24.52 | 59,212 | -0.28(-1.13%) |
Mar 09, 2020 | 24.91 | 25.10 | 24.32 | 24.80 | 102,553 | -0.96(-3.74%) |
Mar 06, 2020 | 25.63 | 25.85 | 25.40 | 25.76 | 35,200 | -0.18(-0.68%) |
Mar 05, 2020 | 26.51 | 26.51 | 25.84 | 25.94 | 111,482 | -0.73(-2.73%) |
Mar 04, 2020 | 26.66 | 26.74 | 26.46 | 26.67 | 13,358 | +0.08(+0.29%) |
Mar 03, 2020 | 25.96 | 26.69 | 25.96 | 26.59 | 66,717 | +0.64(+2.47%) |