Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.04 | 20.58 | 19.33 | 20.17 | 483,600 | -0.57(-2.75%) |
May 28, 2020 | 21.95 | 22.28 | 20.51 | 20.74 | 642,583 | -0.53(-2.49%) |
May 27, 2020 | 20.32 | 21.31 | 19.91 | 21.27 | 546,735 | +2.01(+10.44%) |
May 26, 2020 | 18.65 | 19.73 | 18.65 | 19.26 | 408,216 | +1.34(+7.48%) |
May 22, 2020 | 18.20 | 18.20 | 17.67 | 17.92 | 207,300 | -0.02(-0.11%) |
May 21, 2020 | 17.75 | 18.34 | 17.52 | 17.94 | 270,719 | +0.18(+1.01%) |
May 20, 2020 | 17.65 | 18.08 | 17.58 | 17.76 | 250,578 | +0.63(+3.68%) |
May 19, 2020 | 17.47 | 17.97 | 16.84 | 17.13 | 290,070 | -0.52(-2.95%) |
May 18, 2020 | 16.48 | 17.83 | 16.21 | 17.65 | 489,221 | +2.41(+15.81%) |
May 15, 2020 | 14.98 | 15.60 | 14.75 | 15.24 | 405,300 | +0.16(+1.06%) |
May 14, 2020 | 14.84 | 15.38 | 13.80 | 15.08 | 490,337 | -0.13(-0.85%) |
May 13, 2020 | 16.13 | 16.20 | 14.86 | 15.21 | 466,859 | -1.05(-6.46%) |
May 12, 2020 | 17.44 | 17.86 | 16.19 | 16.26 | 432,570 | -1.08(-6.23%) |
May 11, 2020 | 17.73 | 17.73 | 16.95 | 17.34 | 299,913 | -0.86(-4.73%) |
May 08, 2020 | 17.39 | 18.34 | 16.93 | 18.20 | 475,800 | +1.51(+9.05%) |
May 07, 2020 | 16.62 | 17.49 | 16.55 | 16.69 | 378,688 | +0.35(+2.14%) |
May 06, 2020 | 17.62 | 17.79 | 16.30 | 16.34 | 244,193 | -1.25(-7.11%) |
May 05, 2020 | 18.49 | 18.98 | 17.40 | 17.59 | 304,208 | -0.38(-2.11%) |
May 04, 2020 | 17.51 | 18.29 | 17.27 | 17.97 | 447,105 | -0.36(-1.96%) |
May 01, 2020 | 19.02 | 19.22 | 17.63 | 18.33 | 364,500 | -1.25(-6.38%) |
Apr 30, 2020 | 19.82 | 20.24 | 19.04 | 19.58 | 430,524 | -0.72(-3.55%) |
Apr 29, 2020 | 19.60 | 20.83 | 19.60 | 20.30 | 499,545 | +1.52(+8.09%) |
Apr 28, 2020 | 17.60 | 19.16 | 17.46 | 18.78 | 401,989 | +1.95(+11.59%) |
Apr 27, 2020 | 16.45 | 17.14 | 16.17 | 16.83 | 252,448 | +0.48(+2.94%) |
Apr 24, 2020 | 16.87 | 17.01 | 15.81 | 16.35 | 228,600 | -0.21(-1.27%) |
Apr 23, 2020 | 16.13 | 17.46 | 16.13 | 16.56 | 267,530 | +0.44(+2.73%) |
Apr 22, 2020 | 16.54 | 16.71 | 16.03 | 16.12 | 273,260 | +0.11(+0.69%) |
Apr 21, 2020 | 16.53 | 17.10 | 15.71 | 16.01 | 681,760 | -1.18(-6.86%) |
Apr 20, 2020 | 17.29 | 17.77 | 16.79 | 17.19 | 262,859 | -0.92(-5.08%) |
Apr 17, 2020 | 17.56 | 18.90 | 17.51 | 18.11 | 335,400 | +1.45(+8.70%) |
Apr 16, 2020 | 17.47 | 17.47 | 16.17 | 16.66 | 321,994 | -0.46(-2.69%) |
Apr 15, 2020 | 17.24 | 17.49 | 16.35 | 17.12 | 334,865 | -1.21(-6.60%) |
Apr 14, 2020 | 18.54 | 19.49 | 17.90 | 18.33 | 346,726 | +0.08(+0.44%) |
Apr 13, 2020 | 20.06 | 20.18 | 17.82 | 18.25 | 341,112 | -1.63(-8.20%) |
Apr 09, 2020 | 19.52 | 20.70 | 19.31 | 19.88 | 410,600 | +1.39(+7.52%) |
Apr 08, 2020 | 18.60 | 19.25 | 18.05 | 18.49 | 497,848 | +0.61(+3.41%) |
Apr 07, 2020 | 18.25 | 19.18 | 17.53 | 17.88 | 501,398 | +0.65(+3.77%) |
Apr 06, 2020 | 15.87 | 17.58 | 15.86 | 17.23 | 364,604 | +2.31(+15.48%) |
Apr 03, 2020 | 17.12 | 17.73 | 14.66 | 14.92 | 474,000 | -2.27(-13.21%) |
Apr 02, 2020 | 16.55 | 17.29 | 16.26 | 17.19 | 561,573 | +0.70(+4.24%) |
Apr 01, 2020 | 16.89 | 17.32 | 16.24 | 16.49 | 951,906 | -1.27(-7.15%) |
Mar 31, 2020 | 18.12 | 18.49 | 17.51 | 17.76 | 406,588 | -0.33(-1.82%) |
Mar 30, 2020 | 17.95 | 18.26 | 16.50 | 18.09 | 489,813 | +0.10(+0.56%) |
Mar 27, 2020 | 19.67 | 19.84 | 17.68 | 17.99 | 693,000 | -1.89(-9.48%) |
Mar 26, 2020 | 17.20 | 20.09 | 16.55 | 19.88 | 830,455 | +3.50(+21.35%) |
Mar 25, 2020 | 16.73 | 18.33 | 15.02 | 16.38 | 1,626,523 | +1.18(+7.73%) |
Mar 24, 2020 | 14.40 | 15.70 | 14.07 | 15.20 | 787,442 | +2.04(+15.52%) |
Mar 23, 2020 | 13.40 | 13.83 | 11.64 | 13.16 | 620,887 | -0.16(-1.20%) |
Mar 20, 2020 | 13.30 | 15.01 | 12.08 | 13.32 | 1,322,371 | +0.49(+3.80%) |
Mar 19, 2020 | 9.444 | 13.37 | 8.528 | 12.83 | 903,448 | +3.43(+36.44%) |
Mar 18, 2020 | 13.06 | 13.47 | 8.966 | 9.405 | 1,100,226 | -4.79(-33.75%) |
Mar 17, 2020 | 15.63 | 17.01 | 13.43 | 14.20 | 908,730 | -1.05(-6.86%) |
Mar 16, 2020 | 17.24 | 17.43 | 15.16 | 15.24 | 756,472 | -3.69(-19.47%) |
Mar 13, 2020 | 23.50 | 23.74 | 18.70 | 18.93 | 591,824 | -3.08(-13.99%) |
Mar 12, 2020 | 24.92 | 24.93 | 20.97 | 22.01 | 551,634 | -5.89(-21.11%) |
Mar 11, 2020 | 29.49 | 29.88 | 27.59 | 27.89 | 366,436 | -2.68(-8.77%) |
Mar 10, 2020 | 31.35 | 31.60 | 28.63 | 30.57 | 377,720 | +0.44(+1.45%) |
Mar 09, 2020 | 33.04 | 33.48 | 29.85 | 30.14 | 333,000 | -6.10(-16.83%) |
Mar 06, 2020 | 35.90 | 37.72 | 35.16 | 36.23 | 397,293 | -1.29(-3.43%) |
Mar 05, 2020 | 36.72 | 37.67 | 36.52 | 37.52 | 359,263 | -0.36(-0.95%) |
Mar 04, 2020 | 37.08 | 38.08 | 36.37 | 37.88 | 182,635 | +1.51(+4.16%) |
Mar 03, 2020 | 36.35 | 37.83 | 36.02 | 36.36 | 245,293 | +0.09(+0.25%) |