Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.21 | 25.71 | 24.30 | 24.52 | 350,614 | -1.00(-3.91%) |
May 28, 2020 | 26.60 | 26.87 | 25.22 | 25.52 | 416,799 | -0.64(-2.46%) |
May 27, 2020 | 26.10 | 26.85 | 24.83 | 26.17 | 634,034 | +0.20(+0.75%) |
May 26, 2020 | 24.13 | 26.94 | 23.70 | 25.97 | 728,284 | +3.28(+14.43%) |
May 22, 2020 | 22.71 | 22.85 | 21.90 | 22.70 | 280,962 | +0.08(+0.37%) |
May 21, 2020 | 22.40 | 23.17 | 22.23 | 22.61 | 350,655 | +0.08(+0.37%) |
May 20, 2020 | 22.50 | 23.06 | 22.23 | 22.53 | 293,547 | +0.80(+3.69%) |
May 19, 2020 | 22.30 | 23.27 | 21.23 | 21.73 | 519,670 | -0.68(-3.04%) |
May 18, 2020 | 20.43 | 22.57 | 20.23 | 22.41 | 598,585 | +3.33(+17.47%) |
May 15, 2020 | 18.30 | 19.22 | 18.08 | 19.07 | 297,679 | +0.63(+3.44%) |
May 14, 2020 | 17.19 | 18.68 | 16.90 | 18.44 | 394,380 | +0.53(+2.97%) |
May 13, 2020 | 18.70 | 19.22 | 17.57 | 17.91 | 433,793 | -0.96(-5.09%) |
May 12, 2020 | 20.53 | 20.95 | 18.73 | 18.87 | 577,797 | -1.61(-7.88%) |
May 11, 2020 | 21.99 | 21.99 | 20.45 | 20.48 | 779,990 | -1.68(-7.58%) |
May 08, 2020 | 20.72 | 22.29 | 20.30 | 22.16 | 554,639 | +2.14(+10.67%) |
May 07, 2020 | 18.99 | 20.64 | 18.98 | 20.03 | 404,133 | +1.45(+7.79%) |
May 06, 2020 | 19.28 | 19.40 | 18.21 | 18.58 | 730,401 | -0.57(-2.97%) |
May 05, 2020 | 20.56 | 20.65 | 18.88 | 19.15 | 550,398 | -0.57(-2.89%) |
May 04, 2020 | 19.00 | 19.95 | 18.59 | 19.72 | 485,579 | +0.12(+0.62%) |
May 01, 2020 | 19.60 | 19.75 | 18.52 | 19.60 | 837,959 | -0.40(-2.01%) |
Apr 30, 2020 | 20.26 | 20.48 | 18.88 | 20.00 | 820,747 | -1.01(-4.80%) |
Apr 29, 2020 | 18.37 | 23.33 | 18.37 | 21.01 | 1,032,113 | +3.53(+20.18%) |
Apr 28, 2020 | 17.60 | 18.62 | 17.25 | 17.48 | 429,774 | +0.63(+3.77%) |
Apr 27, 2020 | 16.20 | 17.20 | 16.20 | 16.84 | 415,056 | +0.86(+5.37%) |
Apr 24, 2020 | 15.37 | 16.29 | 15.37 | 15.99 | 544,245 | +0.63(+4.07%) |
Apr 23, 2020 | 14.37 | 15.73 | 14.37 | 15.36 | 417,955 | +1.07(+7.51%) |
Apr 22, 2020 | 14.31 | 14.63 | 13.46 | 14.29 | 382,036 | +0.38(+2.75%) |
Apr 21, 2020 | 14.30 | 14.60 | 13.66 | 13.90 | 330,534 | -0.79(-5.40%) |
Apr 20, 2020 | 14.81 | 14.96 | 14.37 | 14.70 | 477,458 | -0.58(-3.79%) |
Apr 17, 2020 | 14.18 | 15.37 | 14.07 | 15.28 | 389,297 | +1.79(+13.29%) |
Apr 16, 2020 | 13.78 | 14.01 | 13.15 | 13.48 | 569,125 | -0.35(-2.50%) |
Apr 15, 2020 | 14.32 | 14.57 | 13.50 | 13.83 | 452,214 | -1.25(-8.29%) |
Apr 14, 2020 | 15.86 | 15.96 | 14.71 | 15.08 | 254,115 | -0.13(-0.86%) |
Apr 13, 2020 | 15.66 | 15.66 | 14.54 | 15.21 | 342,575 | -0.43(-2.74%) |
Apr 09, 2020 | 15.48 | 16.92 | 15.38 | 15.64 | 537,601 | +0.97(+6.62%) |
Apr 08, 2020 | 13.66 | 15.02 | 13.04 | 14.67 | 500,475 | +1.31(+9.78%) |
Apr 07, 2020 | 12.96 | 13.97 | 12.69 | 13.36 | 852,419 | +1.28(+10.58%) |
Apr 06, 2020 | 11.11 | 12.45 | 11.11 | 12.09 | 479,312 | +1.74(+16.77%) |
Apr 03, 2020 | 11.09 | 11.34 | 10.02 | 10.35 | 514,348 | -0.82(-7.35%) |
Apr 02, 2020 | 11.50 | 12.20 | 11.02 | 11.17 | 597,543 | -0.63(-5.30%) |
Apr 01, 2020 | 11.63 | 12.50 | 11.36 | 11.80 | 606,932 | -0.60(-4.82%) |
Mar 31, 2020 | 12.36 | 12.87 | 12.02 | 12.39 | 594,866 | -0.17(-1.34%) |
Mar 30, 2020 | 12.81 | 12.98 | 11.48 | 12.56 | 549,254 | -0.42(-3.24%) |
Mar 27, 2020 | 12.90 | 13.39 | 12.23 | 12.98 | 864,855 | -0.63(-4.59%) |
Mar 26, 2020 | 12.82 | 14.44 | 12.76 | 13.61 | 936,157 | +0.99(+7.84%) |
Mar 25, 2020 | 10.10 | 12.85 | 10.10 | 12.62 | 1,412,599 | +2.63(+26.35%) |
Mar 24, 2020 | 10.25 | 10.37 | 9.603 | 9.985 | 959,322 | +0.67(+7.21%) |
Mar 23, 2020 | 10.27 | 10.40 | 9.090 | 9.314 | 587,127 | -0.96(-9.35%) |
Mar 20, 2020 | 11.62 | 12.28 | 10.05 | 10.27 | 957,545 | -1.27(-10.99%) |
Mar 19, 2020 | 9.976 | 12.29 | 8.399 | 11.54 | 879,718 | +1.33(+13.07%) |
Mar 18, 2020 | 11.55 | 11.76 | 8.838 | 10.21 | 724,182 | -2.30(-18.36%) |
Mar 17, 2020 | 13.51 | 14.07 | 11.79 | 12.51 | 901,505 | -0.32(-2.47%) |
Mar 16, 2020 | 14.62 | 15.82 | 12.79 | 12.82 | 509,001 | -4.16(-24.51%) |
Mar 13, 2020 | 16.99 | 17.20 | 15.47 | 16.98 | 583,357 | +0.84(+5.20%) |
Mar 12, 2020 | 18.66 | 18.66 | 15.94 | 16.14 | 646,150 | -3.79(-19.01%) |
Mar 11, 2020 | 21.41 | 21.59 | 19.70 | 19.93 | 424,502 | -2.27(-10.21%) |
Mar 10, 2020 | 22.92 | 23.52 | 21.44 | 22.20 | 821,357 | +0.14(+0.63%) |
Mar 09, 2020 | 22.18 | 22.56 | 21.47 | 22.06 | 876,049 | -1.44(-6.13%) |
Mar 06, 2020 | 23.22 | 23.93 | 22.77 | 23.50 | 558,312 | -0.55(-2.28%) |
Mar 05, 2020 | 25.16 | 25.46 | 23.76 | 24.05 | 373,576 | -1.76(-6.80%) |
Mar 04, 2020 | 25.29 | 25.83 | 24.87 | 25.80 | 435,022 | +0.95(+3.81%) |
Mar 03, 2020 | 25.43 | 26.01 | 24.30 | 24.86 | 435,750 | -0.68(-2.66%) |