Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.60 | 21.80 | 20.75 | 21.56 | 348,000 | +0.06(+0.28%) |
May 28, 2020 | 21.06 | 22.09 | 20.67 | 21.50 | 618,886 | +0.55(+2.63%) |
May 27, 2020 | 21.52 | 21.52 | 20.09 | 20.95 | 526,125 | -0.25(-1.18%) |
May 26, 2020 | 23.00 | 23.41 | 21.06 | 21.20 | 311,320 | -1.47(-6.48%) |
May 22, 2020 | 22.51 | 22.75 | 21.89 | 22.67 | 217,200 | +0.19(+0.85%) |
May 21, 2020 | 22.69 | 22.99 | 22.13 | 22.48 | 148,601 | -0.21(-0.93%) |
May 20, 2020 | 22.66 | 23.54 | 22.38 | 22.69 | 284,223 | +0.34(+1.52%) |
May 19, 2020 | 21.81 | 23.23 | 21.60 | 22.35 | 547,494 | +0.49(+2.24%) |
May 18, 2020 | 21.49 | 22.08 | 21.20 | 21.86 | 320,719 | +0.48(+2.25%) |
May 15, 2020 | 21.38 | 21.80 | 20.97 | 21.38 | 294,700 | -0.76(-3.43%) |
May 14, 2020 | 21.81 | 22.63 | 21.40 | 22.14 | 390,128 | -0.21(-0.94%) |
May 13, 2020 | 22.14 | 22.81 | 21.46 | 22.35 | 424,653 | -0.09(-0.40%) |
May 12, 2020 | 22.35 | 23.72 | 21.89 | 22.44 | 508,109 | -0.18(-0.80%) |
May 11, 2020 | 21.00 | 23.45 | 20.34 | 22.62 | 554,313 | +1.35(+6.35%) |
May 08, 2020 | 20.83 | 21.80 | 20.28 | 21.27 | 641,900 | +1.00(+4.93%) |
May 07, 2020 | 21.44 | 22.00 | 18.80 | 20.27 | 829,967 | +2.38(+13.30%) |
May 06, 2020 | 16.86 | 18.00 | 16.60 | 17.89 | 355,931 | +1.13(+6.74%) |
May 05, 2020 | 15.50 | 16.84 | 15.50 | 16.76 | 295,297 | +1.59(+10.48%) |
May 04, 2020 | 14.62 | 15.22 | 14.28 | 15.17 | 189,970 | +0.38(+2.57%) |
May 01, 2020 | 15.49 | 15.49 | 14.46 | 14.79 | 199,700 | -0.97(-6.15%) |
Apr 30, 2020 | 16.72 | 16.72 | 14.85 | 15.76 | 209,766 | -1.25(-7.35%) |
Apr 29, 2020 | 16.37 | 17.39 | 16.10 | 17.01 | 277,328 | +1.31(+8.34%) |
Apr 28, 2020 | 15.20 | 15.85 | 14.85 | 15.70 | 302,607 | +0.84(+5.65%) |
Apr 27, 2020 | 14.40 | 15.11 | 14.29 | 14.86 | 226,433 | +0.56(+3.92%) |
Apr 24, 2020 | 13.79 | 14.39 | 13.63 | 14.30 | 106,200 | +0.37(+2.66%) |
Apr 23, 2020 | 13.97 | 14.60 | 13.71 | 13.93 | 190,888 | +0.00(+0.00%) |
Apr 22, 2020 | 13.81 | 14.26 | 13.18 | 13.93 | 129,119 | +0.54(+4.03%) |
Apr 21, 2020 | 13.21 | 13.68 | 12.65 | 13.39 | 222,919 | -0.14(-1.03%) |
Apr 20, 2020 | 14.10 | 14.32 | 13.45 | 13.53 | 201,584 | -0.73(-5.12%) |
Apr 17, 2020 | 13.61 | 14.54 | 13.18 | 14.26 | 396,900 | +1.07(+8.11%) |
Apr 16, 2020 | 13.68 | 13.68 | 12.72 | 13.19 | 384,756 | -0.33(-2.44%) |
Apr 15, 2020 | 13.05 | 13.75 | 12.72 | 13.52 | 274,718 | -0.19(-1.39%) |
Apr 14, 2020 | 13.78 | 13.98 | 13.32 | 13.71 | 421,641 | +0.45(+3.39%) |
Apr 13, 2020 | 13.65 | 13.92 | 13.05 | 13.26 | 240,910 | -0.57(-4.12%) |
Apr 09, 2020 | 13.27 | 13.94 | 13.03 | 13.83 | 259,100 | +0.82(+6.30%) |
Apr 08, 2020 | 12.29 | 13.36 | 12.19 | 13.01 | 454,879 | +0.91(+7.52%) |
Apr 07, 2020 | 10.94 | 12.37 | 10.48 | 12.10 | 589,281 | +1.68(+16.12%) |
Apr 06, 2020 | 9.870 | 10.64 | 9.870 | 10.42 | 915,465 | +1.03(+10.97%) |
Apr 03, 2020 | 9.410 | 9.870 | 9.180 | 9.390 | 224,400 | -0.16(-1.68%) |
Apr 02, 2020 | 9.680 | 10.16 | 9.500 | 9.550 | 449,820 | -0.31(-3.14%) |
Apr 01, 2020 | 10.08 | 10.51 | 9.790 | 9.860 | 265,163 | -0.63(-6.01%) |
Mar 31, 2020 | 10.82 | 11.11 | 10.28 | 10.49 | 275,307 | -0.36(-3.32%) |
Mar 30, 2020 | 11.21 | 11.45 | 10.67 | 10.85 | 242,824 | -0.43(-3.81%) |
Mar 27, 2020 | 11.81 | 11.88 | 10.99 | 11.28 | 140,800 | -1.13(-9.11%) |
Mar 26, 2020 | 12.32 | 12.78 | 11.91 | 12.41 | 228,973 | +0.20(+1.64%) |
Mar 25, 2020 | 10.69 | 12.50 | 10.35 | 12.21 | 503,267 | +1.61(+15.19%) |
Mar 24, 2020 | 10.19 | 11.08 | 9.695 | 10.60 | 699,344 | +1.11(+11.70%) |
Mar 23, 2020 | 10.16 | 10.29 | 9.035 | 9.490 | 358,217 | -0.55(-5.48%) |
Mar 20, 2020 | 11.96 | 12.30 | 9.985 | 10.04 | 623,400 | -1.68(-14.33%) |
Mar 19, 2020 | 11.53 | 12.80 | 11.02 | 11.72 | 413,210 | +0.15(+1.30%) |
Mar 18, 2020 | 12.31 | 13.05 | 11.40 | 11.57 | 283,296 | -1.65(-12.48%) |
Mar 17, 2020 | 11.96 | 13.86 | 11.41 | 13.22 | 430,382 | +1.60(+13.77%) |
Mar 16, 2020 | 9.980 | 12.23 | 9.980 | 11.62 | 275,737 | -0.82(-6.59%) |
Mar 13, 2020 | 11.58 | 12.50 | 10.50 | 12.44 | 388,500 | +1.88(+17.80%) |
Mar 12, 2020 | 11.16 | 11.62 | 10.52 | 10.56 | 297,875 | -1.66(-13.58%) |
Mar 11, 2020 | 12.73 | 13.16 | 11.97 | 12.22 | 222,127 | -1.03(-7.77%) |
Mar 10, 2020 | 14.14 | 14.41 | 12.82 | 13.25 | 205,195 | -0.20(-1.49%) |
Mar 09, 2020 | 13.70 | 14.36 | 13.26 | 13.45 | 337,285 | -1.44(-9.67%) |
Mar 06, 2020 | 14.80 | 15.48 | 14.48 | 14.89 | 340,800 | -0.66(-4.24%) |
Mar 05, 2020 | 15.62 | 16.50 | 15.26 | 15.55 | 317,060 | -0.65(-4.01%) |
Mar 04, 2020 | 15.50 | 16.23 | 15.14 | 16.20 | 215,954 | +0.86(+5.61%) |
Mar 03, 2020 | 16.39 | 16.57 | 15.01 | 15.34 | 357,217 | -1.05(-6.41%) |