Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.51 | 20.04 | 18.70 | 19.49 | 232,200 | -0.11(-0.56%) |
May 28, 2020 | 20.80 | 21.13 | 19.52 | 19.60 | 133,271 | -0.92(-4.48%) |
May 27, 2020 | 20.07 | 20.87 | 18.76 | 20.52 | 173,750 | +0.37(+1.84%) |
May 26, 2020 | 21.48 | 21.59 | 20.09 | 20.15 | 155,852 | -0.89(-4.23%) |
May 22, 2020 | 20.72 | 21.04 | 20.24 | 21.04 | 78,900 | +0.36(+1.74%) |
May 21, 2020 | 20.99 | 21.11 | 20.09 | 20.68 | 168,624 | -0.36(-1.71%) |
May 20, 2020 | 20.62 | 21.58 | 20.46 | 21.04 | 174,752 | +0.95(+4.73%) |
May 19, 2020 | 21.73 | 22.00 | 19.88 | 20.09 | 177,237 | -1.84(-8.39%) |
May 18, 2020 | 21.65 | 22.95 | 21.14 | 21.93 | 380,131 | +0.91(+4.33%) |
May 15, 2020 | 18.51 | 21.29 | 18.44 | 21.02 | 261,900 | +2.46(+13.25%) |
May 14, 2020 | 18.67 | 19.02 | 17.70 | 18.56 | 173,630 | -0.41(-2.16%) |
May 13, 2020 | 20.30 | 20.96 | 18.24 | 18.97 | 208,993 | -1.38(-6.78%) |
May 12, 2020 | 20.70 | 22.92 | 20.02 | 20.35 | 286,019 | -0.21(-1.02%) |
May 11, 2020 | 19.77 | 21.11 | 19.58 | 20.56 | 264,469 | +0.67(+3.37%) |
May 08, 2020 | 18.42 | 20.67 | 18.35 | 19.89 | 349,800 | +1.99(+11.12%) |
May 07, 2020 | 17.96 | 17.96 | 17.37 | 17.90 | 140,769 | +0.40(+2.29%) |
May 06, 2020 | 17.54 | 17.70 | 17.32 | 17.50 | 133,258 | -0.02(-0.11%) |
May 05, 2020 | 17.99 | 18.22 | 17.19 | 17.52 | 108,674 | -0.24(-1.35%) |
May 04, 2020 | 16.82 | 17.84 | 16.54 | 17.76 | 94,085 | +0.75(+4.41%) |
May 01, 2020 | 17.07 | 17.29 | 15.57 | 17.01 | 219,600 | -0.50(-2.86%) |
Apr 30, 2020 | 18.04 | 18.10 | 16.56 | 17.51 | 167,732 | -0.91(-4.94%) |
Apr 29, 2020 | 18.77 | 18.79 | 18.22 | 18.42 | 182,546 | +0.41(+2.28%) |
Apr 28, 2020 | 18.75 | 18.75 | 17.69 | 18.01 | 126,177 | -0.42(-2.28%) |
Apr 27, 2020 | 18.59 | 19.12 | 18.26 | 18.43 | 119,163 | +0.23(+1.26%) |
Apr 24, 2020 | 17.60 | 18.20 | 17.29 | 18.20 | 265,500 | +0.61(+3.47%) |
Apr 23, 2020 | 17.40 | 18.55 | 17.19 | 17.59 | 195,888 | +0.21(+1.21%) |
Apr 22, 2020 | 17.76 | 17.76 | 17.23 | 17.38 | 139,288 | +0.13(+0.75%) |
Apr 21, 2020 | 16.86 | 17.70 | 16.24 | 17.25 | 274,916 | -0.03(-0.17%) |
Apr 20, 2020 | 17.43 | 18.60 | 17.01 | 17.28 | 157,417 | -0.29(-1.65%) |
Apr 17, 2020 | 17.24 | 17.76 | 17.04 | 17.57 | 124,500 | +0.77(+4.58%) |
Apr 16, 2020 | 17.25 | 17.65 | 16.24 | 16.80 | 119,485 | -0.14(-0.83%) |
Apr 15, 2020 | 16.41 | 17.23 | 16.01 | 16.94 | 217,024 | +0.00(+0.00%) |
Apr 14, 2020 | 15.85 | 17.20 | 15.85 | 16.94 | 182,001 | +1.27(+8.10%) |
Apr 13, 2020 | 16.46 | 16.90 | 15.54 | 15.67 | 237,112 | -0.75(-4.57%) |
Apr 09, 2020 | 16.64 | 16.90 | 15.65 | 16.42 | 162,700 | +0.16(+0.98%) |
Apr 08, 2020 | 16.59 | 16.94 | 16.03 | 16.26 | 152,990 | +0.06(+0.37%) |
Apr 07, 2020 | 17.30 | 17.60 | 15.80 | 16.20 | 196,943 | -0.75(-4.42%) |
Apr 06, 2020 | 15.82 | 17.05 | 15.64 | 16.95 | 424,650 | +1.85(+12.25%) |
Apr 03, 2020 | 15.51 | 15.69 | 14.58 | 15.10 | 201,900 | -0.49(-3.14%) |
Apr 02, 2020 | 14.51 | 15.72 | 14.20 | 15.59 | 344,758 | +1.02(+7.00%) |
Apr 01, 2020 | 14.61 | 14.82 | 14.01 | 14.57 | 236,725 | -0.26(-1.75%) |
Mar 31, 2020 | 15.31 | 15.67 | 14.01 | 14.83 | 269,310 | -0.46(-3.01%) |
Mar 30, 2020 | 14.35 | 15.39 | 14.05 | 15.29 | 171,486 | +0.84(+5.81%) |
Mar 27, 2020 | 14.41 | 15.27 | 14.16 | 14.45 | 230,000 | -0.60(-3.99%) |
Mar 26, 2020 | 13.94 | 15.53 | 13.94 | 15.05 | 396,546 | +1.27(+9.22%) |
Mar 25, 2020 | 14.26 | 14.79 | 13.31 | 13.78 | 314,845 | -0.48(-3.37%) |
Mar 24, 2020 | 15.34 | 15.46 | 13.65 | 14.26 | 243,006 | -0.40(-2.73%) |
Mar 23, 2020 | 14.58 | 15.24 | 13.43 | 14.66 | 248,753 | +0.08(+0.55%) |
Mar 20, 2020 | 13.84 | 15.84 | 13.84 | 14.58 | 993,300 | +0.97(+7.13%) |
Mar 19, 2020 | 11.79 | 14.20 | 11.77 | 13.61 | 422,432 | +1.78(+15.05%) |
Mar 18, 2020 | 11.44 | 12.36 | 11.01 | 11.83 | 346,837 | -0.37(-3.03%) |
Mar 17, 2020 | 10.23 | 12.29 | 10.23 | 12.20 | 404,837 | +1.93(+18.79%) |
Mar 16, 2020 | 12.96 | 13.34 | 10.23 | 10.27 | 363,296 | -3.76(-26.80%) |
Mar 13, 2020 | 13.60 | 14.18 | 12.54 | 14.03 | 317,000 | +1.00(+7.67%) |
Mar 12, 2020 | 14.57 | 14.88 | 13.01 | 13.03 | 289,675 | -2.57(-16.47%) |
Mar 11, 2020 | 16.12 | 16.60 | 15.26 | 15.60 | 205,165 | -1.06(-6.36%) |
Mar 10, 2020 | 18.24 | 18.24 | 15.68 | 16.66 | 234,324 | -0.87(-4.96%) |
Mar 09, 2020 | 19.22 | 19.72 | 17.28 | 17.53 | 259,721 | -3.11(-15.07%) |
Mar 06, 2020 | 20.00 | 21.77 | 20.00 | 20.64 | 251,100 | +0.03(+0.15%) |
Mar 05, 2020 | 19.03 | 21.09 | 19.03 | 20.61 | 373,511 | +1.17(+6.02%) |
Mar 04, 2020 | 18.32 | 19.50 | 18.05 | 19.44 | 145,522 | +1.52(+8.48%) |
Mar 03, 2020 | 19.07 | 19.38 | 17.55 | 17.92 | 166,178 | -1.21(-6.33%) |