Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.91 | 19.75 | 18.78 | 19.33 | 2,172,500 | -0.05(-0.26%) |
May 28, 2020 | 20.49 | 20.87 | 19.22 | 19.38 | 2,596,932 | -0.63(-3.15%) |
May 27, 2020 | 19.42 | 20.30 | 18.52 | 20.01 | 2,868,051 | +1.39(+7.47%) |
May 26, 2020 | 19.33 | 19.48 | 18.51 | 18.62 | 2,458,505 | +0.46(+2.53%) |
May 22, 2020 | 17.68 | 18.20 | 17.37 | 18.16 | 1,164,900 | +0.64(+3.65%) |
May 21, 2020 | 17.30 | 17.78 | 17.22 | 17.52 | 3,371,038 | +0.41(+2.40%) |
May 20, 2020 | 17.11 | 17.56 | 16.72 | 17.11 | 2,444,648 | +0.46(+2.76%) |
May 19, 2020 | 16.46 | 17.46 | 16.25 | 16.65 | 2,055,240 | -0.17(-1.01%) |
May 18, 2020 | 15.82 | 17.00 | 15.73 | 16.82 | 2,408,275 | +2.09(+14.19%) |
May 15, 2020 | 14.10 | 15.07 | 13.90 | 14.73 | 1,416,000 | +0.45(+3.15%) |
May 14, 2020 | 13.23 | 14.38 | 12.83 | 14.28 | 2,193,760 | +0.37(+2.66%) |
May 13, 2020 | 14.11 | 14.16 | 13.46 | 13.91 | 2,976,470 | -0.42(-2.93%) |
May 12, 2020 | 15.70 | 15.83 | 14.28 | 14.33 | 2,112,069 | -1.32(-8.43%) |
May 11, 2020 | 15.22 | 15.75 | 14.74 | 15.65 | 2,648,491 | -0.09(-0.57%) |
May 08, 2020 | 14.85 | 15.86 | 14.53 | 15.74 | 1,899,700 | +1.44(+10.07%) |
May 07, 2020 | 14.75 | 14.87 | 14.19 | 14.30 | 3,286,930 | -0.47(-3.18%) |
May 06, 2020 | 14.50 | 15.15 | 14.09 | 14.77 | 3,265,579 | +0.40(+2.78%) |
May 05, 2020 | 14.30 | 14.94 | 14.18 | 14.37 | 2,423,956 | +0.45(+3.23%) |
May 04, 2020 | 13.18 | 14.07 | 12.80 | 13.92 | 1,189,762 | +0.23(+1.68%) |
May 01, 2020 | 13.82 | 14.00 | 12.90 | 13.69 | 1,954,100 | -0.86(-5.91%) |
Apr 30, 2020 | 15.07 | 15.16 | 14.24 | 14.55 | 2,605,657 | -0.98(-6.31%) |
Apr 29, 2020 | 14.68 | 15.64 | 14.59 | 15.53 | 2,816,465 | +1.73(+12.54%) |
Apr 28, 2020 | 12.89 | 13.87 | 12.64 | 13.80 | 3,195,345 | +1.61(+13.21%) |
Apr 27, 2020 | 11.17 | 12.25 | 11.16 | 12.19 | 2,363,263 | +1.17(+10.62%) |
Apr 24, 2020 | 10.39 | 11.15 | 10.37 | 11.02 | 2,225,400 | +0.72(+6.99%) |
Apr 23, 2020 | 10.60 | 10.94 | 10.17 | 10.30 | 2,972,028 | -0.19(-1.81%) |
Apr 22, 2020 | 11.25 | 11.42 | 10.48 | 10.49 | 3,755,516 | -0.38(-3.50%) |
Apr 21, 2020 | 10.71 | 11.02 | 10.52 | 10.87 | 1,855,867 | -0.31(-2.77%) |
Apr 20, 2020 | 11.26 | 11.66 | 10.83 | 11.18 | 1,593,131 | -0.48(-4.12%) |
Apr 17, 2020 | 12.00 | 12.68 | 11.35 | 11.66 | 2,101,300 | +0.34(+3.00%) |
Apr 16, 2020 | 11.26 | 11.42 | 10.89 | 11.32 | 1,355,409 | +0.04(+0.35%) |
Apr 15, 2020 | 11.74 | 11.76 | 11.27 | 11.28 | 1,540,238 | -1.34(-10.62%) |
Apr 14, 2020 | 11.88 | 12.68 | 11.45 | 12.62 | 3,258,228 | +1.13(+9.83%) |
Apr 13, 2020 | 12.65 | 12.70 | 11.25 | 11.49 | 1,912,380 | -1.46(-11.27%) |
Apr 09, 2020 | 12.67 | 13.67 | 12.36 | 12.95 | 3,255,800 | +1.23(+10.49%) |
Apr 08, 2020 | 10.73 | 12.00 | 10.44 | 11.72 | 2,010,015 | +1.34(+12.91%) |
Apr 07, 2020 | 10.96 | 11.58 | 10.11 | 10.38 | 2,537,665 | +0.42(+4.22%) |
Apr 06, 2020 | 8.870 | 10.32 | 8.780 | 9.960 | 3,205,549 | +1.75(+21.32%) |
Apr 03, 2020 | 8.210 | 8.400 | 7.850 | 8.210 | 2,679,700 | -0.04(-0.48%) |
Apr 02, 2020 | 8.900 | 9.220 | 8.020 | 8.250 | 3,429,570 | -0.75(-8.33%) |
Apr 01, 2020 | 10.29 | 10.44 | 8.940 | 9.000 | 2,880,644 | -2.00(-18.18%) |
Mar 31, 2020 | 11.23 | 11.35 | 10.79 | 11.00 | 3,256,609 | -0.29(-2.57%) |
Mar 30, 2020 | 11.07 | 11.41 | 10.59 | 11.29 | 2,877,046 | +0.04(+0.36%) |
Mar 27, 2020 | 11.23 | 12.23 | 11.12 | 11.25 | 4,583,300 | -0.67(-5.62%) |
Mar 26, 2020 | 12.21 | 12.30 | 11.03 | 11.92 | 3,364,045 | -0.12(-1.00%) |
Mar 25, 2020 | 10.44 | 12.46 | 9.970 | 12.04 | 4,000,303 | +2.02(+20.16%) |
Mar 24, 2020 | 8.660 | 10.02 | 8.615 | 10.02 | 2,804,697 | +2.05(+25.72%) |
Mar 23, 2020 | 8.240 | 8.280 | 7.290 | 7.970 | 3,800,396 | -0.27(-3.28%) |
Mar 20, 2020 | 8.660 | 8.790 | 7.830 | 8.240 | 6,545,700 | -0.08(-0.96%) |
Mar 19, 2020 | 6.840 | 8.340 | 6.390 | 8.320 | 5,584,587 | +1.27(+18.01%) |
Mar 18, 2020 | 8.100 | 8.520 | 6.780 | 7.050 | 4,966,245 | -1.54(-17.93%) |
Mar 17, 2020 | 9.790 | 10.08 | 8.100 | 8.590 | 5,882,142 | -0.76(-8.13%) |
Mar 16, 2020 | 12.75 | 12.91 | 9.130 | 9.350 | 5,001,566 | -5.17(-35.61%) |
Mar 13, 2020 | 14.91 | 14.91 | 13.04 | 14.52 | 4,301,500 | +0.68(+4.91%) |
Mar 12, 2020 | 15.33 | 15.40 | 13.73 | 13.84 | 3,798,806 | -2.86(-17.13%) |
Mar 11, 2020 | 18.18 | 18.57 | 16.43 | 16.70 | 4,507,701 | -2.11(-11.22%) |
Mar 10, 2020 | 19.18 | 19.37 | 17.10 | 18.81 | 3,537,880 | +0.30(+1.62%) |
Mar 09, 2020 | 20.41 | 20.41 | 18.50 | 18.51 | 4,034,705 | -3.19(-14.70%) |
Mar 06, 2020 | 22.37 | 22.50 | 21.10 | 21.70 | 3,407,300 | -1.40(-6.06%) |
Mar 05, 2020 | 23.62 | 23.82 | 22.90 | 23.10 | 3,201,135 | -1.10(-4.55%) |
Mar 04, 2020 | 23.98 | 24.72 | 23.44 | 24.20 | 3,087,723 | +0.71(+3.02%) |
Mar 03, 2020 | 23.68 | 24.52 | 23.02 | 23.49 | 3,919,609 | -0.33(-1.39%) |