Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.84 | 17.44 | 16.32 | 17.01 | 1,479,300 | -0.10(-0.58%) |
May 28, 2020 | 18.47 | 18.50 | 17.04 | 17.11 | 1,183,367 | -1.07(-5.89%) |
May 27, 2020 | 18.47 | 18.79 | 17.32 | 18.18 | 1,253,535 | +0.65(+3.71%) |
May 26, 2020 | 18.06 | 18.63 | 17.39 | 17.53 | 1,475,493 | +0.69(+4.10%) |
May 22, 2020 | 17.04 | 17.09 | 16.23 | 16.84 | 865,500 | +0.03(+0.18%) |
May 21, 2020 | 16.80 | 17.28 | 16.40 | 16.81 | 1,102,474 | +0.13(+0.78%) |
May 20, 2020 | 16.76 | 17.00 | 16.44 | 16.68 | 1,210,226 | +0.36(+2.21%) |
May 19, 2020 | 16.79 | 17.19 | 16.29 | 16.32 | 877,186 | -0.68(-4.00%) |
May 18, 2020 | 17.49 | 18.25 | 16.89 | 17.00 | 1,849,401 | +1.11(+6.99%) |
May 15, 2020 | 15.36 | 16.20 | 15.06 | 15.89 | 1,088,700 | +0.36(+2.32%) |
May 14, 2020 | 14.52 | 15.75 | 13.93 | 15.53 | 1,853,224 | +0.06(+0.39%) |
May 13, 2020 | 16.36 | 16.67 | 15.07 | 15.47 | 925,775 | -1.23(-7.37%) |
May 12, 2020 | 17.50 | 17.91 | 16.69 | 16.70 | 1,339,780 | -0.54(-3.13%) |
May 11, 2020 | 17.00 | 17.44 | 16.46 | 17.24 | 1,433,847 | -0.51(-2.87%) |
May 08, 2020 | 16.09 | 17.88 | 16.05 | 17.75 | 1,872,900 | +2.27(+14.66%) |
May 07, 2020 | 15.74 | 16.01 | 15.32 | 15.48 | 1,250,386 | +0.31(+2.04%) |
May 06, 2020 | 15.97 | 16.17 | 15.11 | 15.17 | 1,772,297 | -0.06(-0.39%) |
May 05, 2020 | 15.80 | 16.64 | 14.99 | 15.23 | 1,481,498 | +0.42(+2.84%) |
May 04, 2020 | 13.62 | 14.95 | 13.57 | 14.81 | 1,130,595 | +0.46(+3.21%) |
May 01, 2020 | 14.16 | 14.49 | 13.62 | 14.35 | 1,196,800 | -0.63(-4.21%) |
Apr 30, 2020 | 15.03 | 15.85 | 14.39 | 14.98 | 2,073,978 | -0.83(-5.25%) |
Apr 29, 2020 | 14.54 | 15.88 | 14.04 | 15.81 | 2,593,271 | +1.84(+13.17%) |
Apr 28, 2020 | 13.74 | 14.14 | 13.12 | 13.97 | 3,023,587 | +0.95(+7.30%) |
Apr 27, 2020 | 12.11 | 13.47 | 12.11 | 13.02 | 1,645,635 | +0.66(+5.34%) |
Apr 24, 2020 | 12.50 | 12.65 | 12.14 | 12.36 | 978,300 | +0.20(+1.64%) |
Apr 23, 2020 | 11.66 | 12.50 | 11.45 | 12.16 | 1,506,009 | +0.90(+7.99%) |
Apr 22, 2020 | 11.84 | 11.90 | 10.97 | 11.26 | 1,396,100 | -0.30(-2.60%) |
Apr 21, 2020 | 11.44 | 11.88 | 10.77 | 11.56 | 2,121,812 | +0.81(+7.53%) |
Apr 20, 2020 | 10.53 | 11.11 | 10.36 | 10.75 | 2,081,791 | -0.44(-3.93%) |
Apr 17, 2020 | 10.95 | 11.64 | 10.76 | 11.19 | 1,107,800 | +0.86(+8.33%) |
Apr 16, 2020 | 10.42 | 10.58 | 9.850 | 10.33 | 1,139,879 | -0.18(-1.71%) |
Apr 15, 2020 | 10.24 | 10.75 | 10.05 | 10.51 | 1,588,087 | -0.66(-5.91%) |
Apr 14, 2020 | 11.35 | 12.05 | 11.00 | 11.17 | 1,420,360 | -0.09(-0.80%) |
Apr 13, 2020 | 12.29 | 12.36 | 10.98 | 11.26 | 1,617,964 | -1.23(-9.85%) |
Apr 09, 2020 | 11.58 | 13.55 | 11.41 | 12.49 | 3,164,600 | +1.65(+15.22%) |
Apr 08, 2020 | 9.720 | 10.94 | 9.280 | 10.84 | 1,633,078 | +1.53(+16.43%) |
Apr 07, 2020 | 10.27 | 10.76 | 9.230 | 9.310 | 1,556,078 | -0.04(-0.43%) |
Apr 06, 2020 | 7.990 | 9.390 | 7.990 | 9.350 | 1,804,840 | +2.00(+27.21%) |
Apr 03, 2020 | 7.480 | 7.910 | 7.120 | 7.350 | 1,510,000 | -0.30(-3.92%) |
Apr 02, 2020 | 7.630 | 8.330 | 7.320 | 7.650 | 1,855,051 | +0.09(+1.19%) |
Apr 01, 2020 | 8.520 | 8.560 | 7.550 | 7.560 | 2,349,675 | -1.51(-16.65%) |
Mar 31, 2020 | 9.300 | 9.870 | 8.740 | 9.070 | 1,828,460 | -0.28(-2.99%) |
Mar 30, 2020 | 9.160 | 9.410 | 8.360 | 9.350 | 1,698,511 | +0.18(+1.96%) |
Mar 27, 2020 | 11.02 | 11.02 | 9.130 | 9.170 | 1,885,200 | -2.45(-21.08%) |
Mar 26, 2020 | 11.75 | 12.77 | 11.32 | 11.62 | 1,650,997 | +0.17(+1.48%) |
Mar 25, 2020 | 12.07 | 12.23 | 10.35 | 11.45 | 2,441,840 | -0.12(-1.04%) |
Mar 24, 2020 | 10.02 | 12.44 | 9.990 | 11.57 | 3,483,829 | +2.05(+21.53%) |
Mar 23, 2020 | 8.670 | 10.31 | 8.430 | 9.520 | 2,339,738 | +0.91(+10.57%) |
Mar 20, 2020 | 8.800 | 9.809 | 8.200 | 8.610 | 4,312,600 | +0.11(+1.29%) |
Mar 19, 2020 | 6.490 | 8.730 | 6.210 | 8.500 | 2,877,554 | +1.97(+30.17%) |
Mar 18, 2020 | 8.020 | 8.100 | 5.900 | 6.530 | 2,572,168 | -1.97(-23.18%) |
Mar 17, 2020 | 9.630 | 9.940 | 8.130 | 8.500 | 3,177,928 | -1.04(-10.90%) |
Mar 16, 2020 | 12.01 | 12.25 | 9.300 | 9.540 | 2,422,946 | -4.41(-31.61%) |
Mar 13, 2020 | 14.20 | 14.31 | 12.12 | 13.95 | 1,732,200 | +0.71(+5.36%) |
Mar 12, 2020 | 15.55 | 15.97 | 13.16 | 13.24 | 1,919,479 | -3.21(-19.51%) |
Mar 11, 2020 | 16.54 | 17.14 | 15.88 | 16.45 | 2,135,788 | -0.66(-3.86%) |
Mar 10, 2020 | 18.06 | 18.14 | 16.18 | 17.11 | 2,377,653 | +0.10(+0.59%) |
Mar 09, 2020 | 18.80 | 19.08 | 16.84 | 17.01 | 1,892,207 | -3.15(-15.62%) |
Mar 06, 2020 | 19.46 | 20.49 | 19.06 | 20.16 | 2,261,600 | +0.21(+1.05%) |
Mar 05, 2020 | 20.86 | 21.15 | 19.73 | 19.95 | 2,298,066 | -1.97(-8.99%) |
Mar 04, 2020 | 22.24 | 22.24 | 21.28 | 21.92 | 1,367,637 | +0.11(+0.50%) |
Mar 03, 2020 | 23.48 | 23.53 | 21.64 | 21.81 | 1,648,078 | -1.72(-7.31%) |