Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.82 | 19.99 | 18.25 | 18.65 | 2,930,800 | -1.09(-5.52%) |
May 28, 2020 | 20.39 | 20.99 | 19.64 | 19.74 | 1,472,755 | -0.79(-3.85%) |
May 27, 2020 | 20.42 | 20.62 | 19.72 | 20.53 | 2,125,205 | +0.12(+0.59%) |
May 26, 2020 | 22.17 | 22.28 | 20.10 | 20.41 | 2,228,256 | -1.43(-6.55%) |
May 22, 2020 | 20.94 | 21.89 | 20.56 | 21.84 | 1,420,900 | +0.85(+4.05%) |
May 21, 2020 | 21.00 | 21.15 | 20.22 | 20.99 | 1,450,070 | +0.16(+0.77%) |
May 20, 2020 | 19.43 | 20.89 | 19.02 | 20.83 | 2,311,061 | +2.03(+10.80%) |
May 19, 2020 | 19.90 | 20.08 | 18.79 | 18.80 | 1,740,222 | -1.08(-5.43%) |
May 18, 2020 | 20.20 | 20.80 | 19.70 | 19.88 | 3,630,050 | +0.58(+3.01%) |
May 15, 2020 | 18.79 | 19.97 | 18.60 | 19.30 | 7,066,100 | -0.63(-3.16%) |
May 14, 2020 | 20.30 | 20.52 | 19.46 | 19.93 | 1,459,638 | -0.70(-3.39%) |
May 13, 2020 | 20.15 | 21.21 | 19.23 | 20.63 | 2,431,293 | +0.70(+3.51%) |
May 12, 2020 | 20.11 | 21.59 | 19.67 | 19.93 | 3,469,914 | -0.29(-1.43%) |
May 11, 2020 | 18.50 | 20.68 | 18.22 | 20.22 | 2,486,605 | +1.40(+7.44%) |
May 08, 2020 | 18.58 | 19.24 | 18.15 | 18.82 | 2,308,400 | +0.18(+0.97%) |
May 07, 2020 | 18.94 | 19.21 | 17.62 | 18.64 | 3,197,762 | -0.54(-2.82%) |
May 06, 2020 | 17.57 | 19.70 | 17.05 | 19.18 | 7,423,275 | +2.49(+14.92%) |
May 05, 2020 | 16.01 | 16.98 | 14.60 | 16.69 | 14,875,323 | +4.23(+33.95%) |
May 04, 2020 | 11.06 | 12.47 | 11.02 | 12.46 | 1,268,950 | +1.20(+10.66%) |
May 01, 2020 | 11.57 | 11.80 | 10.83 | 11.26 | 1,535,100 | -0.50(-4.25%) |
Apr 30, 2020 | 11.75 | 12.57 | 11.53 | 11.76 | 1,968,755 | -0.16(-1.34%) |
Apr 29, 2020 | 12.32 | 12.34 | 11.68 | 11.92 | 1,433,498 | -0.07(-0.58%) |
Apr 28, 2020 | 13.03 | 13.08 | 11.94 | 11.99 | 1,661,655 | -0.70(-5.52%) |
Apr 27, 2020 | 13.84 | 13.86 | 12.66 | 12.69 | 1,880,017 | -1.00(-7.30%) |
Apr 24, 2020 | 12.57 | 13.80 | 12.56 | 13.69 | 2,708,000 | +1.18(+9.43%) |
Apr 23, 2020 | 12.63 | 13.35 | 12.48 | 12.51 | 1,396,467 | -0.10(-0.79%) |
Apr 22, 2020 | 12.56 | 12.95 | 12.21 | 12.61 | 1,481,990 | +0.38(+3.11%) |
Apr 21, 2020 | 12.53 | 13.08 | 12.00 | 12.23 | 1,780,360 | -0.62(-4.82%) |
Apr 20, 2020 | 11.44 | 13.51 | 11.44 | 12.85 | 3,556,662 | +1.13(+9.64%) |
Apr 17, 2020 | 10.85 | 11.76 | 10.65 | 11.72 | 1,658,400 | +1.26(+12.05%) |
Apr 16, 2020 | 10.43 | 10.47 | 9.940 | 10.46 | 995,840 | +0.14(+1.36%) |
Apr 15, 2020 | 10.06 | 10.54 | 9.880 | 10.32 | 909,970 | -0.10(-0.96%) |
Apr 14, 2020 | 10.24 | 10.50 | 9.970 | 10.42 | 1,279,997 | +0.48(+4.83%) |
Apr 13, 2020 | 10.48 | 10.48 | 9.580 | 9.940 | 1,562,577 | -0.54(-5.15%) |
Apr 09, 2020 | 10.35 | 10.56 | 10.00 | 10.48 | 1,562,000 | +0.38(+3.76%) |
Apr 08, 2020 | 9.950 | 10.29 | 9.790 | 10.10 | 960,713 | +0.33(+3.38%) |
Apr 07, 2020 | 10.00 | 10.20 | 9.690 | 9.770 | 1,535,996 | +0.21(+2.20%) |
Apr 06, 2020 | 9.490 | 9.830 | 9.280 | 9.560 | 1,259,027 | +0.61(+6.82%) |
Apr 03, 2020 | 9.360 | 9.548 | 8.820 | 8.950 | 829,800 | -0.48(-5.09%) |
Apr 02, 2020 | 8.900 | 9.540 | 8.750 | 9.430 | 1,084,834 | +0.53(+5.96%) |
Apr 01, 2020 | 9.460 | 9.600 | 8.800 | 8.900 | 1,638,031 | -0.94(-9.55%) |
Mar 31, 2020 | 10.24 | 10.33 | 9.490 | 9.840 | 1,534,467 | -0.48(-4.65%) |
Mar 30, 2020 | 9.830 | 10.35 | 9.820 | 10.32 | 1,601,342 | +0.49(+4.98%) |
Mar 27, 2020 | 10.25 | 10.63 | 9.820 | 9.830 | 1,905,300 | -0.91(-8.47%) |
Mar 26, 2020 | 9.910 | 11.69 | 9.910 | 10.74 | 2,087,569 | +0.79(+7.94%) |
Mar 25, 2020 | 10.22 | 10.58 | 9.810 | 9.950 | 2,313,360 | -0.27(-2.64%) |
Mar 24, 2020 | 8.590 | 10.30 | 8.320 | 10.22 | 2,974,690 | +2.12(+26.17%) |
Mar 23, 2020 | 7.690 | 8.320 | 7.280 | 8.100 | 1,950,858 | +0.46(+6.02%) |
Mar 20, 2020 | 7.630 | 8.280 | 7.120 | 7.640 | 2,598,300 | +0.10(+1.33%) |
Mar 19, 2020 | 7.050 | 7.960 | 6.770 | 7.540 | 2,136,799 | +0.40(+5.60%) |
Mar 18, 2020 | 7.120 | 7.450 | 6.340 | 7.140 | 2,089,989 | -0.52(-6.79%) |
Mar 17, 2020 | 7.330 | 8.350 | 7.120 | 7.660 | 2,395,502 | +0.48(+6.69%) |
Mar 16, 2020 | 7.580 | 7.960 | 7.000 | 7.180 | 2,821,647 | -1.73(-19.42%) |
Mar 13, 2020 | 8.810 | 8.950 | 7.350 | 8.910 | 3,658,900 | +0.73(+8.92%) |
Mar 12, 2020 | 8.700 | 9.440 | 8.140 | 8.180 | 3,540,274 | -1.83(-18.28%) |
Mar 11, 2020 | 10.70 | 10.90 | 9.390 | 10.01 | 2,928,493 | -1.12(-10.06%) |
Mar 10, 2020 | 11.20 | 11.23 | 9.860 | 11.13 | 2,153,942 | +0.86(+8.37%) |
Mar 09, 2020 | 10.44 | 11.89 | 10.20 | 10.27 | 2,326,009 | -1.83(-15.12%) |
Mar 06, 2020 | 12.49 | 12.82 | 11.71 | 12.10 | 1,896,800 | -0.95(-7.28%) |
Mar 05, 2020 | 12.92 | 13.62 | 12.90 | 13.05 | 1,796,466 | -0.37(-2.76%) |
Mar 04, 2020 | 13.90 | 14.08 | 12.81 | 13.42 | 2,361,466 | -0.10(-0.74%) |
Mar 03, 2020 | 13.75 | 14.44 | 13.09 | 13.52 | 2,527,318 | -0.48(-3.43%) |