Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.26 | 23.92 | 22.00 | 23.75 | 655,931 | +1.40(+6.26%) |
May 28, 2020 | 21.35 | 23.24 | 21.35 | 22.35 | 544,894 | +0.68(+3.14%) |
May 27, 2020 | 23.58 | 23.62 | 20.73 | 21.67 | 1,022,512 | -2.00(-8.45%) |
May 26, 2020 | 24.84 | 24.84 | 23.53 | 23.67 | 474,989 | -1.03(-4.17%) |
May 25, 2020 | 24.91 | 24.91 | 24.08 | 24.70 | 192,159 | +0.20(+0.82%) |
May 22, 2020 | 24.11 | 24.89 | 23.85 | 24.50 | 361,460 | +0.56(+2.34%) |
May 21, 2020 | 24.50 | 24.50 | 23.69 | 23.94 | 482,589 | -0.19(-0.79%) |
May 20, 2020 | 23.51 | 24.68 | 23.23 | 24.13 | 700,432 | +0.90(+3.87%) |
May 19, 2020 | 23.12 | 24.87 | 23.12 | 23.23 | 833,958 | +0.73(+3.24%) |
May 15, 2020 | 22.50 | 22.50 | 22.50 | 0 | +1.39(+6.58%) | |
May 14, 2020 | 20.86 | 21.51 | 20.83 | 21.11 | 535,458 | -0.52(-2.40%) |
May 13, 2020 | 22.09 | 22.26 | 20.90 | 21.63 | 676,522 | -0.46(-2.08%) |
May 12, 2020 | 22.11 | 22.62 | 21.75 | 22.09 | 1,105,820 | +0.52(+2.41%) |
May 11, 2020 | 20.81 | 22.32 | 20.60 | 21.57 | 927,295 | +0.69(+3.30%) |
May 08, 2020 | 20.24 | 21.13 | 19.59 | 20.88 | 497,578 | +0.81(+4.04%) |
May 07, 2020 | 20.74 | 21.74 | 19.96 | 20.07 | 1,694,817 | -0.07(-0.35%) |
May 06, 2020 | 17.10 | 20.51 | 17.10 | 20.14 | 1,796,435 | +3.72(+22.66%) |
May 05, 2020 | 16.22 | 16.60 | 16.00 | 16.42 | 293,418 | +0.45(+2.82%) |
May 04, 2020 | 14.64 | 16.27 | 14.64 | 15.97 | 389,607 | +0.91(+6.04%) |
May 01, 2020 | 15.75 | 15.75 | 14.75 | 15.06 | 487,108 | -0.90(-5.64%) |
Apr 30, 2020 | 16.01 | 16.53 | 15.82 | 15.96 | 264,733 | -0.31(-1.91%) |
Apr 29, 2020 | 16.35 | 16.64 | 16.00 | 16.27 | 266,931 | -0.03(-0.18%) |
Apr 28, 2020 | 17.07 | 17.24 | 15.80 | 16.30 | 495,093 | -0.50(-2.98%) |
Apr 27, 2020 | 16.13 | 17.15 | 16.13 | 16.80 | 241,566 | +0.88(+5.53%) |
Apr 24, 2020 | 16.19 | 16.19 | 15.76 | 15.92 | 221,202 | +0.17(+1.08%) |
Apr 23, 2020 | 15.79 | 15.99 | 15.50 | 15.75 | 264,426 | -0.18(-1.13%) |
Apr 22, 2020 | 16.11 | 16.30 | 15.80 | 15.93 | 228,145 | -0.10(-0.62%) |
Apr 21, 2020 | 16.43 | 17.17 | 15.94 | 16.03 | 237,026 | -0.57(-3.43%) |
Apr 20, 2020 | 15.55 | 16.92 | 15.10 | 16.60 | 321,636 | +0.92(+5.87%) |
Apr 17, 2020 | 16.51 | 16.56 | 15.60 | 15.68 | 461,710 | -0.51(-3.15%) |
Apr 16, 2020 | 16.69 | 17.48 | 15.95 | 16.19 | 541,645 | -0.07(-0.43%) |
Apr 15, 2020 | 15.11 | 16.79 | 15.03 | 16.26 | 539,175 | +1.03(+6.76%) |
Apr 14, 2020 | 14.50 | 15.88 | 14.25 | 15.23 | 605,470 | +1.07(+7.56%) |
Apr 13, 2020 | 13.93 | 14.35 | 13.54 | 14.16 | 225,941 | +0.18(+1.29%) |
Apr 09, 2020 | 13.98 | 13.98 | 13.98 | 0 | +0.52(+3.86%) | |
Apr 08, 2020 | 13.55 | 13.77 | 13.31 | 13.46 | 564,847 | +0.11(+0.82%) |
Apr 07, 2020 | 14.00 | 14.09 | 13.16 | 13.35 | 291,676 | -0.40(-2.91%) |
Apr 06, 2020 | 12.68 | 13.89 | 12.15 | 13.75 | 801,813 | +1.43(+11.61%) |
Apr 03, 2020 | 13.28 | 13.28 | 11.65 | 12.32 | 533,660 | -1.00(-7.51%) |
Apr 02, 2020 | 13.31 | 13.67 | 12.94 | 13.32 | 287,918 | -0.09(-0.67%) |
Apr 01, 2020 | 13.53 | 13.83 | 12.71 | 13.41 | 502,270 | -0.59(-4.21%) |
Mar 31, 2020 | 14.39 | 14.79 | 13.63 | 14.00 | 294,984 | -0.26(-1.82%) |
Mar 30, 2020 | 13.95 | 14.71 | 13.31 | 14.26 | 429,524 | +0.43(+3.11%) |
Mar 27, 2020 | 13.52 | 14.22 | 12.86 | 13.83 | 338,785 | -0.12(-0.86%) |
Mar 26, 2020 | 13.75 | 14.49 | 13.39 | 13.95 | 778,417 | +0.31(+2.27%) |
Mar 25, 2020 | 11.85 | 14.02 | 11.71 | 13.64 | 839,191 | +1.79(+15.11%) |
Mar 24, 2020 | 12.09 | 12.32 | 11.08 | 11.85 | 786,387 | +0.57(+5.05%) |
Mar 23, 2020 | 10.64 | 11.72 | 10.62 | 11.28 | 659,847 | +0.53(+4.93%) |
Mar 20, 2020 | 10.72 | 11.66 | 10.56 | 10.75 | 1,071,220 | +0.07(+0.66%) |
Mar 19, 2020 | 9.500 | 12.00 | 9.340 | 10.68 | 1,087,912 | +0.85(+8.65%) |
Mar 18, 2020 | 12.59 | 12.80 | 7.740 | 9.830 | 1,342,454 | -3.17(-24.38%) |
Mar 17, 2020 | 13.66 | 13.96 | 12.57 | 13.00 | 869,853 | -0.53(-3.92%) |
Mar 16, 2020 | 13.47 | 14.03 | 11.86 | 13.53 | 671,883 | -1.16(-7.90%) |
Mar 13, 2020 | 14.11 | 14.71 | 13.19 | 14.69 | 690,522 | +1.38(+10.37%) |
Mar 12, 2020 | 14.68 | 15.20 | 13.19 | 13.31 | 1,429,568 | -1.94(-12.72%) |
Mar 11, 2020 | 14.81 | 15.58 | 14.65 | 15.25 | 622,514 | +0.19(+1.26%) |
Mar 10, 2020 | 14.64 | 15.06 | 14.07 | 15.06 | 705,858 | +0.76(+5.31%) |
Mar 09, 2020 | 14.11 | 14.93 | 13.91 | 14.30 | 1,080,774 | -0.71(-4.73%) |
Mar 06, 2020 | 14.70 | 15.07 | 14.48 | 15.01 | 436,764 | -0.08(-0.53%) |
Mar 05, 2020 | 14.57 | 15.24 | 14.36 | 15.09 | 868,706 | +0.21(+1.41%) |
Mar 04, 2020 | 14.00 | 15.09 | 13.92 | 14.88 | 592,529 | +1.23(+9.01%) |
Mar 03, 2020 | 14.38 | 14.39 | 13.29 | 13.65 | 563,952 | -0.40(-2.85%) |