Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.99 | 23.53 | 21.33 | 21.48 | 1,089,800 | -1.87(-8.01%) |
May 28, 2020 | 25.68 | 25.68 | 23.05 | 23.35 | 1,585,242 | -1.85(-7.34%) |
May 27, 2020 | 22.46 | 25.32 | 21.88 | 25.20 | 1,244,759 | +3.34(+15.28%) |
May 26, 2020 | 22.57 | 22.70 | 21.26 | 21.86 | 1,310,319 | +0.92(+4.39%) |
May 22, 2020 | 21.30 | 21.58 | 19.83 | 20.94 | 1,233,700 | -0.52(-2.42%) |
May 21, 2020 | 22.17 | 22.98 | 20.01 | 21.46 | 2,913,815 | -0.97(-4.32%) |
May 20, 2020 | 22.37 | 23.25 | 21.95 | 22.43 | 1,506,098 | +0.47(+2.14%) |
May 19, 2020 | 22.30 | 22.95 | 21.14 | 21.96 | 1,205,299 | -0.47(-2.10%) |
May 18, 2020 | 20.46 | 22.89 | 20.12 | 22.43 | 1,441,370 | +3.31(+17.31%) |
May 15, 2020 | 18.36 | 19.45 | 17.87 | 19.12 | 566,400 | +0.69(+3.74%) |
May 14, 2020 | 17.63 | 19.12 | 17.49 | 18.43 | 849,601 | +0.26(+1.43%) |
May 13, 2020 | 19.32 | 19.32 | 17.98 | 18.17 | 1,048,610 | -1.59(-8.05%) |
May 12, 2020 | 19.45 | 20.79 | 19.45 | 19.76 | 938,809 | +0.19(+0.97%) |
May 11, 2020 | 19.36 | 20.15 | 18.86 | 19.57 | 689,314 | -0.16(-0.81%) |
May 08, 2020 | 18.67 | 20.03 | 18.60 | 19.73 | 1,192,100 | +1.52(+8.35%) |
May 07, 2020 | 18.65 | 19.10 | 17.90 | 18.21 | 1,203,235 | -0.02(-0.11%) |
May 06, 2020 | 18.15 | 18.51 | 17.85 | 18.23 | 796,804 | +0.23(+1.28%) |
May 05, 2020 | 18.38 | 19.01 | 17.71 | 18.00 | 1,252,711 | +0.00(+0.00%) |
May 04, 2020 | 17.37 | 18.34 | 17.08 | 18.00 | 996,803 | -0.04(-0.22%) |
May 01, 2020 | 17.68 | 18.38 | 17.48 | 18.04 | 1,428,900 | -0.42(-2.28%) |
Apr 30, 2020 | 18.31 | 19.09 | 17.85 | 18.46 | 985,937 | -0.07(-0.38%) |
Apr 29, 2020 | 17.89 | 19.04 | 17.60 | 18.53 | 1,049,695 | +1.44(+8.43%) |
Apr 28, 2020 | 17.15 | 17.72 | 16.54 | 17.09 | 917,946 | +0.84(+5.17%) |
Apr 27, 2020 | 15.54 | 16.43 | 15.00 | 16.25 | 926,153 | +1.00(+6.56%) |
Apr 24, 2020 | 14.43 | 15.55 | 14.28 | 15.25 | 755,500 | +1.01(+7.09%) |
Apr 23, 2020 | 14.07 | 14.85 | 13.66 | 14.24 | 847,024 | +0.34(+2.45%) |
Apr 22, 2020 | 14.40 | 14.40 | 13.75 | 13.90 | 860,966 | -0.07(-0.50%) |
Apr 21, 2020 | 13.66 | 14.67 | 13.25 | 13.97 | 1,339,543 | -0.20(-1.41%) |
Apr 20, 2020 | 14.82 | 15.16 | 13.81 | 14.17 | 1,030,805 | -1.33(-8.58%) |
Apr 17, 2020 | 14.58 | 15.62 | 14.57 | 15.50 | 946,400 | +1.73(+12.56%) |
Apr 16, 2020 | 14.99 | 15.23 | 13.61 | 13.77 | 596,256 | -1.11(-7.46%) |
Apr 15, 2020 | 14.88 | 15.64 | 14.03 | 14.88 | 1,119,494 | -1.65(-9.98%) |
Apr 14, 2020 | 15.83 | 17.15 | 15.63 | 16.53 | 1,376,090 | +1.14(+7.41%) |
Apr 13, 2020 | 15.97 | 16.25 | 14.82 | 15.39 | 702,743 | -0.59(-3.69%) |
Apr 09, 2020 | 16.39 | 16.82 | 15.65 | 15.98 | 1,154,800 | +0.18(+1.14%) |
Apr 08, 2020 | 14.00 | 16.26 | 13.97 | 15.80 | 2,075,025 | +2.16(+15.84%) |
Apr 07, 2020 | 12.40 | 13.96 | 12.00 | 13.64 | 2,106,018 | +1.94(+16.58%) |
Apr 06, 2020 | 11.36 | 12.20 | 11.02 | 11.70 | 1,059,687 | +0.99(+9.24%) |
Apr 03, 2020 | 10.89 | 11.04 | 10.13 | 10.71 | 638,100 | -0.08(-0.74%) |
Apr 02, 2020 | 11.41 | 12.03 | 10.57 | 10.79 | 869,453 | -0.72(-6.26%) |
Apr 01, 2020 | 12.17 | 12.36 | 11.40 | 11.51 | 797,325 | -1.42(-10.98%) |
Mar 31, 2020 | 12.46 | 13.20 | 12.12 | 12.93 | 1,052,321 | +0.43(+3.44%) |
Mar 30, 2020 | 13.50 | 13.64 | 11.76 | 12.50 | 983,843 | -0.87(-6.51%) |
Mar 27, 2020 | 13.37 | 13.95 | 12.73 | 13.37 | 762,600 | -0.61(-4.36%) |
Mar 26, 2020 | 13.26 | 14.31 | 12.37 | 13.98 | 1,330,721 | +0.78(+5.91%) |
Mar 25, 2020 | 13.43 | 14.07 | 12.70 | 13.20 | 1,727,955 | +0.16(+1.23%) |
Mar 24, 2020 | 12.43 | 13.90 | 12.42 | 13.04 | 974,830 | +1.11(+9.30%) |
Mar 23, 2020 | 12.10 | 12.46 | 11.16 | 11.93 | 815,004 | -0.60(-4.79%) |
Mar 20, 2020 | 12.76 | 13.87 | 12.21 | 12.53 | 1,348,900 | +0.17(+1.38%) |
Mar 19, 2020 | 10.39 | 13.13 | 9.440 | 12.36 | 1,861,360 | +1.90(+18.16%) |
Mar 18, 2020 | 14.26 | 14.40 | 8.030 | 10.46 | 1,995,092 | -4.70(-31.00%) |
Mar 17, 2020 | 16.20 | 17.10 | 14.67 | 15.16 | 1,595,196 | -0.95(-5.90%) |
Mar 16, 2020 | 17.57 | 18.39 | 16.02 | 16.11 | 1,156,984 | -4.08(-20.21%) |
Mar 13, 2020 | 19.76 | 20.33 | 18.58 | 20.19 | 1,477,400 | +1.19(+6.26%) |
Mar 12, 2020 | 17.56 | 19.38 | 17.13 | 19.00 | 1,846,227 | -0.01(-0.05%) |
Mar 11, 2020 | 20.00 | 20.32 | 18.59 | 19.01 | 1,711,552 | -1.44(-7.04%) |
Mar 10, 2020 | 19.85 | 20.81 | 18.32 | 20.45 | 1,989,574 | +1.22(+6.34%) |
Mar 09, 2020 | 23.22 | 23.61 | 18.50 | 19.23 | 3,135,291 | -7.84(-28.96%) |
Mar 06, 2020 | 26.07 | 27.20 | 25.95 | 27.07 | 1,010,700 | +0.13(+0.48%) |
Mar 05, 2020 | 28.18 | 28.63 | 26.54 | 26.94 | 994,519 | -1.81(-6.30%) |
Mar 04, 2020 | 28.57 | 28.83 | 27.92 | 28.75 | 767,139 | +0.46(+1.63%) |
Mar 03, 2020 | 29.89 | 30.28 | 28.00 | 28.29 | 1,206,889 | -1.56(-5.23%) |