Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.46 | 20.83 | 16.55 | 20.63 | 1,973,800 | +0.31(+1.53%) |
May 28, 2020 | 21.00 | 21.93 | 20.22 | 20.32 | 886,193 | -0.70(-3.33%) |
May 27, 2020 | 20.53 | 21.14 | 18.82 | 21.02 | 802,486 | +0.58(+2.84%) |
May 26, 2020 | 20.80 | 22.19 | 20.30 | 20.44 | 1,034,946 | -0.12(-0.58%) |
May 22, 2020 | 20.15 | 20.62 | 19.35 | 20.56 | 574,300 | +0.18(+0.88%) |
May 21, 2020 | 19.98 | 20.83 | 19.04 | 20.38 | 889,674 | +0.46(+2.31%) |
May 20, 2020 | 19.37 | 20.05 | 18.72 | 19.92 | 1,078,941 | +1.00(+5.29%) |
May 19, 2020 | 17.98 | 19.80 | 17.92 | 18.92 | 910,771 | +0.93(+5.17%) |
May 18, 2020 | 19.21 | 19.35 | 17.59 | 17.99 | 1,130,399 | -0.11(-0.61%) |
May 15, 2020 | 17.42 | 18.33 | 16.73 | 18.10 | 926,000 | +0.91(+5.29%) |
May 14, 2020 | 17.01 | 17.63 | 16.61 | 17.19 | 1,107,982 | -0.21(-1.21%) |
May 13, 2020 | 19.74 | 19.85 | 17.05 | 17.40 | 1,311,009 | -1.41(-7.50%) |
May 12, 2020 | 19.75 | 20.07 | 18.78 | 18.81 | 1,243,798 | -0.99(-5.00%) |
May 11, 2020 | 19.38 | 20.21 | 19.13 | 19.80 | 1,077,137 | +0.21(+1.07%) |
May 08, 2020 | 20.05 | 20.42 | 19.37 | 19.59 | 1,040,600 | -0.11(-0.56%) |
May 07, 2020 | 20.54 | 21.11 | 19.36 | 19.70 | 1,771,728 | -0.75(-3.67%) |
May 06, 2020 | 19.06 | 23.79 | 18.80 | 20.45 | 7,264,540 | +1.45(+7.63%) |
May 05, 2020 | 16.36 | 19.23 | 16.15 | 19.00 | 6,497,294 | +5.27(+38.38%) |
May 04, 2020 | 12.04 | 13.75 | 11.72 | 13.73 | 1,579,772 | +1.73(+14.42%) |
May 01, 2020 | 11.54 | 12.03 | 11.15 | 12.00 | 867,400 | +0.15(+1.27%) |
Apr 30, 2020 | 12.83 | 12.86 | 11.80 | 11.85 | 647,319 | -1.21(-9.26%) |
Apr 29, 2020 | 12.54 | 13.25 | 12.15 | 13.06 | 1,042,121 | +0.90(+7.40%) |
Apr 28, 2020 | 13.39 | 13.49 | 12.08 | 12.16 | 735,671 | -0.34(-2.72%) |
Apr 27, 2020 | 13.15 | 13.50 | 12.13 | 12.50 | 1,178,932 | -0.46(-3.55%) |
Apr 24, 2020 | 12.50 | 12.97 | 12.27 | 12.96 | 825,100 | +0.46(+3.68%) |
Apr 23, 2020 | 12.50 | 12.92 | 12.28 | 12.50 | 824,183 | -0.06(-0.48%) |
Apr 22, 2020 | 12.81 | 13.10 | 12.15 | 12.56 | 928,079 | +0.13(+1.05%) |
Apr 21, 2020 | 13.65 | 14.02 | 12.31 | 12.43 | 1,364,885 | -1.63(-11.59%) |
Apr 20, 2020 | 12.70 | 14.42 | 12.26 | 14.06 | 1,700,844 | +1.15(+8.91%) |
Apr 17, 2020 | 11.91 | 12.95 | 11.80 | 12.91 | 1,594,600 | +1.29(+11.10%) |
Apr 16, 2020 | 11.21 | 11.63 | 10.93 | 11.62 | 696,421 | +0.46(+4.12%) |
Apr 15, 2020 | 11.53 | 11.53 | 10.82 | 11.16 | 816,865 | -0.60(-5.10%) |
Apr 14, 2020 | 11.39 | 11.85 | 11.16 | 11.76 | 1,143,129 | +0.74(+6.72%) |
Apr 13, 2020 | 11.14 | 11.34 | 10.72 | 11.02 | 938,309 | -0.14(-1.25%) |
Apr 09, 2020 | 10.97 | 11.38 | 10.13 | 11.16 | 1,613,400 | +0.43(+4.01%) |
Apr 08, 2020 | 10.00 | 10.83 | 9.380 | 10.73 | 1,037,701 | +0.87(+8.82%) |
Apr 07, 2020 | 10.39 | 10.59 | 9.220 | 9.860 | 902,035 | -0.11(-1.10%) |
Apr 06, 2020 | 9.490 | 10.03 | 9.380 | 9.970 | 712,112 | +1.02(+11.40%) |
Apr 03, 2020 | 8.410 | 9.060 | 8.310 | 8.950 | 1,067,100 | +0.42(+4.92%) |
Apr 02, 2020 | 8.670 | 8.870 | 8.270 | 8.530 | 1,149,096 | -0.21(-2.40%) |
Apr 01, 2020 | 9.300 | 10.21 | 8.670 | 8.740 | 1,336,685 | -1.03(-10.54%) |
Mar 31, 2020 | 10.95 | 11.23 | 9.510 | 9.770 | 1,447,243 | -1.22(-11.10%) |
Mar 30, 2020 | 11.60 | 11.91 | 10.68 | 10.99 | 634,179 | -0.44(-3.85%) |
Mar 27, 2020 | 11.70 | 12.08 | 11.31 | 11.43 | 678,300 | -0.66(-5.46%) |
Mar 26, 2020 | 11.05 | 12.21 | 10.86 | 12.09 | 1,110,609 | +1.02(+9.21%) |
Mar 25, 2020 | 11.28 | 11.81 | 10.43 | 11.07 | 1,052,697 | -0.15(-1.34%) |
Mar 24, 2020 | 11.02 | 11.28 | 9.690 | 11.22 | 1,085,649 | +0.84(+8.09%) |
Mar 23, 2020 | 10.66 | 11.26 | 9.380 | 10.38 | 1,408,118 | -0.12(-1.14%) |
Mar 20, 2020 | 9.540 | 10.95 | 9.520 | 10.50 | 3,507,900 | +1.14(+12.18%) |
Mar 19, 2020 | 8.220 | 9.590 | 8.180 | 9.360 | 2,446,057 | +1.10(+13.32%) |
Mar 18, 2020 | 8.010 | 8.870 | 7.430 | 8.260 | 1,490,207 | -0.51(-5.82%) |
Mar 17, 2020 | 9.140 | 10.03 | 8.130 | 8.770 | 2,741,901 | -0.20(-2.23%) |
Mar 16, 2020 | 8.930 | 9.800 | 8.550 | 8.970 | 1,939,621 | -1.36(-13.17%) |
Mar 13, 2020 | 8.020 | 11.05 | 7.820 | 10.33 | 2,768,000 | +2.35(+29.45%) |
Mar 12, 2020 | 8.360 | 8.710 | 7.360 | 7.980 | 1,975,259 | -1.28(-13.82%) |
Mar 11, 2020 | 9.880 | 10.30 | 8.790 | 9.260 | 1,524,769 | -0.95(-9.30%) |
Mar 10, 2020 | 10.41 | 10.58 | 9.510 | 10.21 | 1,713,643 | +0.20(+2.00%) |
Mar 09, 2020 | 11.00 | 11.62 | 9.780 | 10.01 | 1,840,394 | -1.86(-15.67%) |
Mar 06, 2020 | 12.82 | 13.29 | 10.62 | 11.87 | 2,282,900 | -1.43(-10.75%) |
Mar 05, 2020 | 12.61 | 13.64 | 12.40 | 13.30 | 884,808 | +0.23(+1.76%) |
Mar 04, 2020 | 12.95 | 13.41 | 12.77 | 13.07 | 816,621 | +0.29(+2.27%) |
Mar 03, 2020 | 13.08 | 13.55 | 12.46 | 12.78 | 1,392,152 | -0.36(-2.74%) |