Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.44 | 17.73 | 17.02 | 17.51 | 610,700 | -0.01(-0.06%) |
May 28, 2020 | 17.85 | 18.59 | 17.34 | 17.52 | 746,407 | -0.33(-1.85%) |
May 27, 2020 | 19.46 | 19.84 | 17.27 | 17.85 | 1,345,979 | -1.25(-6.54%) |
May 26, 2020 | 21.21 | 21.63 | 19.07 | 19.10 | 1,514,849 | -1.89(-9.00%) |
May 22, 2020 | 20.55 | 21.00 | 20.08 | 20.99 | 762,500 | +0.42(+2.04%) |
May 21, 2020 | 19.87 | 20.97 | 19.30 | 20.57 | 780,633 | +0.77(+3.89%) |
May 20, 2020 | 20.00 | 20.59 | 19.52 | 19.80 | 1,051,350 | +0.36(+1.85%) |
May 19, 2020 | 18.71 | 20.43 | 18.71 | 19.44 | 1,172,367 | +0.74(+3.96%) |
May 18, 2020 | 18.20 | 19.20 | 18.00 | 18.70 | 932,781 | +1.04(+5.89%) |
May 15, 2020 | 16.40 | 17.80 | 16.03 | 17.66 | 1,067,700 | +1.31(+8.01%) |
May 14, 2020 | 15.46 | 16.63 | 15.33 | 16.35 | 1,441,663 | +0.60(+3.81%) |
May 13, 2020 | 15.98 | 16.69 | 15.02 | 15.75 | 1,082,584 | -0.14(-0.88%) |
May 12, 2020 | 15.86 | 16.99 | 15.08 | 15.89 | 1,143,561 | +0.30(+1.92%) |
May 11, 2020 | 13.32 | 16.30 | 13.22 | 15.59 | 1,708,932 | +1.95(+14.30%) |
May 08, 2020 | 13.72 | 14.25 | 13.51 | 13.64 | 595,500 | -0.01(-0.07%) |
May 07, 2020 | 13.32 | 13.87 | 12.51 | 13.65 | 641,292 | -0.20(-1.44%) |
May 06, 2020 | 13.84 | 14.19 | 13.58 | 13.85 | 445,869 | +0.03(+0.22%) |
May 05, 2020 | 14.10 | 14.42 | 13.77 | 13.82 | 480,628 | -0.07(-0.50%) |
May 04, 2020 | 12.50 | 13.89 | 12.35 | 13.89 | 576,835 | +1.27(+10.06%) |
May 01, 2020 | 13.15 | 13.32 | 12.32 | 12.62 | 610,300 | -0.85(-6.31%) |
Apr 30, 2020 | 14.16 | 14.38 | 13.44 | 13.47 | 650,827 | -0.86(-6.00%) |
Apr 29, 2020 | 14.25 | 14.59 | 13.85 | 14.33 | 512,431 | +0.52(+3.77%) |
Apr 28, 2020 | 15.23 | 15.45 | 13.76 | 13.81 | 596,468 | -1.17(-7.81%) |
Apr 27, 2020 | 14.60 | 15.58 | 14.46 | 14.98 | 835,530 | +0.40(+2.74%) |
Apr 24, 2020 | 14.23 | 14.73 | 14.10 | 14.58 | 498,300 | +0.38(+2.68%) |
Apr 23, 2020 | 14.20 | 14.73 | 14.09 | 14.20 | 513,699 | +0.12(+0.85%) |
Apr 22, 2020 | 13.64 | 14.21 | 13.34 | 14.08 | 489,610 | +0.83(+6.26%) |
Apr 21, 2020 | 14.20 | 14.20 | 13.07 | 13.25 | 1,053,049 | -1.07(-7.47%) |
Apr 20, 2020 | 13.45 | 14.98 | 13.42 | 14.32 | 712,019 | +0.54(+3.92%) |
Apr 17, 2020 | 13.87 | 13.91 | 13.37 | 13.78 | 949,400 | +0.42(+3.14%) |
Apr 16, 2020 | 12.96 | 13.41 | 12.61 | 13.36 | 510,861 | +0.50(+3.89%) |
Apr 15, 2020 | 12.82 | 13.08 | 12.38 | 12.86 | 363,930 | -0.34(-2.58%) |
Apr 14, 2020 | 13.00 | 13.56 | 12.81 | 13.20 | 1,459,675 | +0.57(+4.51%) |
Apr 13, 2020 | 13.05 | 13.05 | 12.19 | 12.63 | 392,496 | -0.42(-3.22%) |
Apr 09, 2020 | 12.63 | 13.20 | 12.50 | 13.05 | 523,500 | +0.58(+4.65%) |
Apr 08, 2020 | 12.06 | 12.49 | 11.76 | 12.47 | 498,752 | +0.57(+4.79%) |
Apr 07, 2020 | 13.03 | 13.09 | 11.86 | 11.90 | 740,898 | -0.81(-6.37%) |
Apr 06, 2020 | 12.58 | 12.72 | 12.13 | 12.71 | 499,293 | +0.72(+6.01%) |
Apr 03, 2020 | 11.83 | 12.15 | 11.59 | 11.99 | 287,300 | +0.09(+0.76%) |
Apr 02, 2020 | 11.10 | 11.92 | 11.06 | 11.90 | 463,963 | +0.76(+6.82%) |
Apr 01, 2020 | 12.02 | 12.53 | 11.02 | 11.14 | 630,421 | -1.09(-8.91%) |
Mar 31, 2020 | 12.75 | 12.88 | 11.69 | 12.23 | 513,265 | -0.45(-3.55%) |
Mar 30, 2020 | 11.99 | 12.81 | 11.66 | 12.68 | 513,686 | +0.76(+6.38%) |
Mar 27, 2020 | 13.02 | 13.02 | 11.91 | 11.92 | 619,300 | -1.39(-10.44%) |
Mar 26, 2020 | 12.90 | 13.79 | 12.81 | 13.31 | 545,153 | +0.54(+4.23%) |
Mar 25, 2020 | 12.32 | 13.13 | 11.91 | 12.77 | 717,622 | +0.45(+3.65%) |
Mar 24, 2020 | 12.76 | 12.80 | 11.82 | 12.32 | 760,584 | +0.33(+2.75%) |
Mar 23, 2020 | 11.85 | 12.70 | 11.50 | 11.99 | 592,929 | -0.08(-0.66%) |
Mar 20, 2020 | 12.63 | 12.73 | 11.54 | 12.07 | 876,400 | -0.41(-3.29%) |
Mar 19, 2020 | 11.15 | 12.70 | 10.90 | 12.48 | 998,442 | +1.37(+12.33%) |
Mar 18, 2020 | 11.00 | 12.18 | 10.52 | 11.11 | 969,026 | -0.47(-4.06%) |
Mar 17, 2020 | 10.20 | 11.73 | 9.560 | 11.58 | 1,319,175 | +2.14(+22.67%) |
Mar 16, 2020 | 9.740 | 10.22 | 9.180 | 9.440 | 1,240,307 | -2.02(-17.63%) |
Mar 13, 2020 | 11.76 | 12.04 | 10.00 | 11.46 | 1,069,500 | +0.46(+4.18%) |
Mar 12, 2020 | 11.51 | 11.81 | 10.44 | 11.00 | 1,272,300 | -1.76(-13.79%) |
Mar 11, 2020 | 13.18 | 13.54 | 12.56 | 12.76 | 1,032,668 | -1.01(-7.33%) |
Mar 10, 2020 | 13.08 | 13.80 | 12.46 | 13.77 | 1,119,231 | +1.26(+10.07%) |
Mar 09, 2020 | 12.78 | 13.50 | 12.19 | 12.51 | 1,124,485 | -2.01(-13.84%) |
Mar 06, 2020 | 15.25 | 15.84 | 14.29 | 14.52 | 1,089,500 | -0.78(-5.10%) |
Mar 05, 2020 | 14.31 | 15.37 | 13.59 | 15.30 | 1,579,724 | +0.46(+3.10%) |
Mar 04, 2020 | 13.94 | 14.99 | 13.61 | 14.84 | 893,113 | +1.36(+10.09%) |
Mar 03, 2020 | 13.55 | 14.49 | 13.26 | 13.48 | 1,034,201 | +0.08(+0.60%) |