Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.49 | 18.54 | 18.00 | 18.17 | 2,247,203 | +0.32(+1.80%) |
May 28, 2020 | 18.32 | 18.61 | 17.52 | 17.84 | 2,766,673 | -0.21(-1.15%) |
May 27, 2020 | 17.94 | 18.15 | 17.28 | 18.05 | 3,055,659 | -0.31(-1.70%) |
May 26, 2020 | 19.54 | 19.54 | 18.17 | 18.36 | 3,173,687 | -1.43(-7.21%) |
May 22, 2020 | 19.88 | 20.13 | 19.69 | 19.79 | 1,376,819 | +0.08(+0.43%) |
May 21, 2020 | 20.40 | 20.54 | 19.30 | 19.71 | 2,010,688 | -1.01(-4.88%) |
May 20, 2020 | 21.11 | 21.23 | 20.13 | 20.72 | 2,239,782 | -0.35(-1.66%) |
May 19, 2020 | 19.93 | 21.25 | 19.84 | 21.07 | 3,785,853 | +1.41(+7.16%) |
May 18, 2020 | 20.67 | 20.77 | 19.56 | 19.66 | 3,121,429 | -0.47(-2.35%) |
May 15, 2020 | 18.61 | 20.27 | 18.40 | 20.13 | 4,957,862 | +2.43(+13.71%) |
May 14, 2020 | 17.07 | 18.14 | 16.87 | 17.70 | 3,832,336 | +0.73(+4.29%) |
May 13, 2020 | 17.38 | 17.52 | 16.58 | 16.98 | 3,497,648 | -0.11(-0.66%) |
May 12, 2020 | 16.30 | 17.48 | 16.30 | 17.09 | 3,959,722 | +0.91(+5.60%) |
May 11, 2020 | 17.35 | 17.35 | 15.17 | 16.18 | 4,370,113 | -0.94(-5.46%) |
May 08, 2020 | 17.34 | 17.55 | 17.02 | 17.12 | 1,046,005 | -0.14(-0.82%) |
May 07, 2020 | 17.19 | 17.41 | 16.68 | 17.26 | 2,652,230 | +0.43(+2.53%) |
May 06, 2020 | 16.85 | 17.04 | 16.43 | 16.83 | 1,089,961 | -0.24(-1.38%) |
May 05, 2020 | 16.88 | 17.16 | 16.37 | 17.07 | 854,813 | +0.18(+1.06%) |
May 04, 2020 | 17.27 | 17.36 | 16.86 | 16.89 | 1,305,467 | -0.08(-0.45%) |
May 01, 2020 | 16.20 | 17.00 | 15.91 | 16.97 | 1,221,098 | +0.44(+2.69%) |
Apr 30, 2020 | 16.88 | 17.18 | 16.44 | 16.52 | 1,133,563 | -0.71(-4.11%) |
Apr 29, 2020 | 16.47 | 17.24 | 16.37 | 17.23 | 1,355,956 | +0.67(+4.05%) |
Apr 28, 2020 | 16.30 | 16.80 | 16.09 | 16.56 | 1,120,048 | +0.05(+0.29%) |
Apr 27, 2020 | 16.53 | 16.68 | 16.05 | 16.51 | 918,897 | +0.05(+0.29%) |
Apr 24, 2020 | 16.53 | 16.70 | 15.83 | 16.47 | 1,736,638 | +0.35(+2.17%) |
Apr 23, 2020 | 16.11 | 16.91 | 15.94 | 16.12 | 2,367,573 | +0.20(+1.25%) |
Apr 22, 2020 | 15.36 | 16.05 | 15.13 | 15.92 | 1,939,782 | +1.06(+7.12%) |
Apr 21, 2020 | 13.83 | 15.02 | 13.79 | 14.86 | 1,875,705 | +0.18(+1.22%) |
Apr 20, 2020 | 14.40 | 14.82 | 14.01 | 14.68 | 1,680,148 | +0.44(+3.12%) |
Apr 17, 2020 | 14.28 | 14.65 | 14.00 | 14.24 | 2,406,628 | -0.53(-3.58%) |
Apr 16, 2020 | 14.62 | 14.82 | 14.39 | 14.76 | 1,214,593 | +0.25(+1.76%) |
Apr 15, 2020 | 14.12 | 14.76 | 13.84 | 14.51 | 2,388,389 | -0.04(-0.26%) |
Apr 14, 2020 | 15.10 | 15.82 | 14.27 | 14.55 | 2,028,143 | -0.28(-1.91%) |
Apr 13, 2020 | 13.80 | 15.03 | 13.19 | 14.83 | 2,242,499 | +0.98(+7.09%) |
Apr 09, 2020 | 13.33 | 13.91 | 13.23 | 13.85 | 1,459,072 | +0.96(+7.48%) |
Apr 08, 2020 | 12.81 | 13.07 | 12.58 | 12.88 | 936,942 | +0.15(+1.19%) |
Apr 07, 2020 | 13.08 | 13.44 | 12.53 | 12.73 | 1,545,554 | +0.06(+0.45%) |
Apr 06, 2020 | 12.11 | 12.89 | 12.05 | 12.68 | 1,745,029 | +0.87(+7.36%) |
Apr 03, 2020 | 12.15 | 12.52 | 11.76 | 11.81 | 1,019,858 | -0.39(-3.18%) |
Apr 02, 2020 | 11.75 | 12.81 | 11.74 | 12.20 | 2,012,658 | +0.60(+5.13%) |
Apr 01, 2020 | 10.77 | 11.68 | 10.46 | 11.60 | 1,686,787 | +0.85(+7.91%) |
Mar 31, 2020 | 11.06 | 11.73 | 10.55 | 10.75 | 2,251,922 | -0.47(-4.21%) |
Mar 30, 2020 | 11.62 | 12.19 | 10.81 | 11.22 | 1,471,677 | -0.42(-3.57%) |
Mar 27, 2020 | 12.45 | 12.58 | 11.38 | 11.64 | 1,798,355 | -1.11(-8.74%) |
Mar 26, 2020 | 13.84 | 14.57 | 12.34 | 12.75 | 1,789,017 | -0.79(-5.86%) |
Mar 25, 2020 | 12.75 | 14.14 | 12.37 | 13.55 | 2,074,484 | +0.98(+7.82%) |
Mar 24, 2020 | 11.89 | 12.93 | 11.51 | 12.56 | 2,593,086 | +2.08(+19.82%) |
Mar 23, 2020 | 10.98 | 11.08 | 10.02 | 10.49 | 2,393,115 | +0.31(+3.06%) |
Mar 20, 2020 | 11.88 | 11.88 | 9.880 | 10.17 | 3,023,900 | -1.09(-9.65%) |
Mar 19, 2020 | 10.73 | 12.96 | 9.286 | 11.26 | 6,066,909 | +0.39(+3.56%) |
Mar 18, 2020 | 11.12 | 13.17 | 10.51 | 10.87 | 2,685,620 | -1.01(-8.51%) |
Mar 17, 2020 | 11.12 | 13.07 | 11.00 | 11.88 | 3,041,605 | +0.71(+6.34%) |
Mar 16, 2020 | 8.540 | 11.69 | 8.502 | 11.18 | 2,487,169 | +0.65(+6.19%) |
Mar 13, 2020 | 11.68 | 11.90 | 10.31 | 10.52 | 2,883,317 | -0.95(-8.31%) |
Mar 12, 2020 | 12.21 | 12.89 | 11.43 | 11.48 | 2,837,513 | -1.91(-14.26%) |
Mar 11, 2020 | 14.77 | 14.77 | 13.20 | 13.39 | 2,318,915 | -1.47(-9.92%) |
Mar 10, 2020 | 14.77 | 15.14 | 14.15 | 14.86 | 2,545,953 | +0.24(+1.62%) |
Mar 09, 2020 | 15.11 | 15.39 | 14.61 | 14.62 | 1,159,615 | -1.25(-7.86%) |
Mar 06, 2020 | 16.36 | 16.40 | 15.35 | 15.87 | 1,761,833 | -0.48(-2.95%) |
Mar 05, 2020 | 16.23 | 16.51 | 15.86 | 16.35 | 2,984,362 | +0.34(+2.12%) |
Mar 04, 2020 | 16.17 | 16.43 | 15.72 | 16.01 | 1,477,681 | +0.00(+0.00%) |
Mar 03, 2020 | 15.45 | 16.62 | 15.08 | 16.01 | 2,476,979 | +0.79(+5.21%) |