Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.00 | 28.00 | 26.60 | 27.68 | 576,600 | +0.45(+1.65%) |
May 28, 2020 | 27.00 | 28.08 | 27.00 | 27.23 | 227,856 | +0.07(+0.26%) |
May 27, 2020 | 29.24 | 29.48 | 26.00 | 27.16 | 443,295 | -1.80(-6.22%) |
May 26, 2020 | 30.71 | 31.69 | 28.90 | 28.96 | 307,267 | -1.14(-3.79%) |
May 22, 2020 | 30.54 | 30.81 | 29.69 | 30.10 | 174,300 | -0.44(-1.44%) |
May 21, 2020 | 28.89 | 30.99 | 28.01 | 30.54 | 515,266 | +1.77(+6.15%) |
May 20, 2020 | 28.79 | 28.82 | 27.19 | 28.77 | 515,187 | +1.63(+6.01%) |
May 19, 2020 | 26.48 | 27.85 | 26.30 | 27.14 | 376,744 | +0.58(+2.18%) |
May 18, 2020 | 27.94 | 27.94 | 25.72 | 26.56 | 435,912 | +0.36(+1.39%) |
May 15, 2020 | 25.59 | 27.09 | 25.17 | 26.20 | 376,300 | +0.57(+2.24%) |
May 14, 2020 | 23.95 | 25.81 | 23.78 | 25.62 | 202,854 | +0.85(+3.43%) |
May 13, 2020 | 25.67 | 26.48 | 23.61 | 24.77 | 391,397 | -1.01(-3.92%) |
May 12, 2020 | 27.57 | 28.32 | 25.69 | 25.78 | 313,125 | -1.78(-6.46%) |
May 11, 2020 | 27.62 | 28.35 | 27.03 | 27.56 | 272,317 | -0.12(-0.43%) |
May 08, 2020 | 26.75 | 28.04 | 26.40 | 27.68 | 278,600 | +1.18(+4.45%) |
May 07, 2020 | 26.50 | 27.34 | 25.62 | 26.50 | 266,614 | +0.43(+1.65%) |
May 06, 2020 | 25.68 | 26.69 | 25.25 | 26.07 | 186,123 | +0.26(+1.01%) |
May 05, 2020 | 25.13 | 26.77 | 25.13 | 25.81 | 214,670 | +1.47(+6.04%) |
May 04, 2020 | 23.16 | 24.69 | 22.67 | 24.34 | 272,651 | +0.86(+3.66%) |
May 01, 2020 | 24.66 | 24.98 | 22.75 | 23.48 | 228,300 | -2.10(-8.21%) |
Apr 30, 2020 | 27.08 | 27.29 | 25.38 | 25.58 | 192,097 | -1.38(-5.12%) |
Apr 29, 2020 | 25.65 | 28.10 | 25.00 | 26.96 | 423,779 | +1.93(+7.71%) |
Apr 28, 2020 | 25.31 | 25.79 | 24.55 | 25.03 | 292,645 | +0.36(+1.46%) |
Apr 27, 2020 | 24.65 | 25.23 | 24.42 | 24.67 | 860,329 | +0.41(+1.69%) |
Apr 24, 2020 | 24.81 | 25.86 | 23.92 | 24.26 | 309,900 | -0.27(-1.10%) |
Apr 23, 2020 | 23.79 | 25.69 | 23.45 | 24.53 | 636,565 | +1.59(+6.93%) |
Apr 22, 2020 | 22.00 | 23.01 | 21.42 | 22.94 | 857,236 | +1.44(+6.70%) |
Apr 21, 2020 | 22.14 | 22.65 | 20.03 | 21.50 | 395,496 | +0.00(+0.00%) |
Apr 20, 2020 | 18.32 | 22.16 | 18.26 | 21.50 | 897,093 | +2.69(+14.30%) |
Apr 17, 2020 | 19.21 | 20.00 | 18.78 | 18.81 | 218,500 | +0.18(+0.97%) |
Apr 16, 2020 | 19.74 | 20.32 | 18.25 | 18.63 | 191,102 | -0.91(-4.66%) |
Apr 15, 2020 | 19.00 | 20.29 | 18.31 | 19.54 | 147,409 | -0.17(-0.86%) |
Apr 14, 2020 | 19.26 | 20.00 | 19.12 | 19.71 | 171,048 | +1.01(+5.40%) |
Apr 13, 2020 | 18.11 | 19.22 | 17.25 | 18.70 | 168,626 | +0.73(+4.06%) |
Apr 09, 2020 | 17.76 | 18.78 | 17.10 | 17.97 | 160,500 | +1.37(+8.25%) |
Apr 08, 2020 | 15.65 | 16.82 | 15.10 | 16.60 | 136,010 | +1.53(+10.15%) |
Apr 07, 2020 | 14.58 | 16.02 | 14.39 | 15.07 | 210,562 | +0.75(+5.24%) |
Apr 06, 2020 | 13.48 | 14.69 | 13.38 | 14.32 | 254,124 | +1.40(+10.84%) |
Apr 03, 2020 | 12.70 | 13.36 | 12.27 | 12.92 | 384,100 | +0.22(+1.73%) |
Apr 02, 2020 | 12.95 | 13.23 | 12.08 | 12.70 | 231,939 | -0.29(-2.23%) |
Apr 01, 2020 | 13.66 | 13.77 | 12.86 | 12.99 | 166,448 | -1.20(-8.46%) |
Mar 31, 2020 | 13.74 | 14.36 | 13.01 | 14.19 | 287,923 | +0.47(+3.43%) |
Mar 30, 2020 | 13.21 | 13.75 | 13.00 | 13.72 | 502,490 | +0.49(+3.70%) |
Mar 27, 2020 | 13.60 | 14.51 | 13.23 | 13.23 | 266,600 | -1.01(-7.09%) |
Mar 26, 2020 | 14.20 | 15.21 | 13.06 | 14.24 | 173,489 | +0.34(+2.45%) |
Mar 25, 2020 | 14.10 | 14.45 | 13.05 | 13.90 | 222,852 | -0.10(-0.71%) |
Mar 24, 2020 | 13.06 | 14.19 | 12.85 | 14.00 | 187,591 | +1.84(+15.13%) |
Mar 23, 2020 | 12.36 | 12.92 | 11.69 | 12.16 | 230,188 | -0.06(-0.49%) |
Mar 20, 2020 | 12.05 | 12.99 | 11.37 | 12.22 | 300,400 | +0.09(+0.74%) |
Mar 19, 2020 | 9.900 | 12.38 | 9.560 | 12.13 | 260,970 | +2.28(+23.15%) |
Mar 18, 2020 | 10.80 | 11.52 | 9.300 | 9.850 | 319,743 | -1.56(-13.67%) |
Mar 17, 2020 | 11.94 | 12.13 | 10.72 | 11.41 | 376,899 | -0.25(-2.14%) |
Mar 16, 2020 | 10.40 | 12.60 | 10.40 | 11.66 | 272,827 | -1.49(-11.33%) |
Mar 13, 2020 | 12.25 | 13.83 | 12.11 | 13.15 | 255,600 | +0.64(+5.12%) |
Mar 12, 2020 | 14.75 | 15.00 | 12.03 | 12.51 | 427,292 | -3.20(-20.37%) |
Mar 11, 2020 | 17.05 | 17.46 | 15.50 | 15.71 | 229,328 | -1.60(-9.24%) |
Mar 10, 2020 | 18.94 | 18.94 | 16.58 | 17.31 | 369,782 | -0.90(-4.94%) |
Mar 09, 2020 | 18.79 | 19.49 | 17.38 | 18.21 | 212,854 | -2.31(-11.26%) |
Mar 06, 2020 | 22.11 | 22.82 | 19.29 | 20.52 | 253,100 | -1.75(-7.86%) |
Mar 05, 2020 | 21.39 | 22.34 | 21.00 | 22.27 | 223,391 | +0.75(+3.49%) |
Mar 04, 2020 | 19.47 | 21.67 | 19.47 | 21.52 | 285,177 | +2.30(+11.97%) |
Mar 03, 2020 | 18.10 | 19.70 | 17.95 | 19.22 | 325,700 | +1.11(+6.13%) |