Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 01, 2020 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) | |
May 29, 2020 | 19.51 | 19.56 | 18.39 | 19.49 | 1,229,800 | -0.47(-2.35%) |
May 28, 2020 | 21.05 | 21.05 | 19.85 | 19.96 | 383,011 | -0.70(-3.39%) |
May 27, 2020 | 19.49 | 20.72 | 19.47 | 20.66 | 242,565 | +1.45(+7.55%) |
May 26, 2020 | 18.42 | 19.33 | 18.38 | 19.21 | 114,872 | +1.61(+9.15%) |
May 22, 2020 | 17.70 | 17.82 | 17.20 | 17.60 | 100,300 | +0.11(+0.63%) |
May 21, 2020 | 17.74 | 18.04 | 17.43 | 17.49 | 139,541 | -0.26(-1.46%) |
May 20, 2020 | 17.07 | 17.80 | 17.07 | 17.75 | 143,270 | +1.17(+7.06%) |
May 19, 2020 | 17.41 | 17.57 | 16.58 | 16.58 | 168,713 | -0.99(-5.63%) |
May 18, 2020 | 16.00 | 17.73 | 16.00 | 17.57 | 230,322 | +2.40(+15.82%) |
May 15, 2020 | 15.20 | 15.51 | 14.84 | 15.17 | 809,500 | -0.13(-0.85%) |
May 14, 2020 | 14.82 | 15.37 | 14.14 | 15.30 | 243,790 | +0.02(+0.13%) |
May 13, 2020 | 16.08 | 16.08 | 14.72 | 15.28 | 168,132 | -0.76(-4.74%) |
May 12, 2020 | 17.24 | 18.28 | 15.99 | 16.04 | 150,281 | -1.21(-7.01%) |
May 11, 2020 | 18.17 | 18.27 | 17.21 | 17.25 | 159,024 | -1.34(-7.21%) |
May 08, 2020 | 17.82 | 18.73 | 17.82 | 18.59 | 231,600 | +1.27(+7.33%) |
May 07, 2020 | 16.95 | 17.69 | 16.88 | 17.32 | 139,598 | +0.73(+4.40%) |
May 06, 2020 | 17.85 | 17.86 | 16.50 | 16.59 | 150,443 | -1.14(-6.44%) |
May 05, 2020 | 17.93 | 18.31 | 17.70 | 17.73 | 234,802 | +0.21(+1.19%) |
May 04, 2020 | 17.54 | 17.78 | 17.06 | 17.52 | 83,268 | -0.25(-1.40%) |
May 01, 2020 | 18.76 | 18.76 | 17.32 | 17.77 | 121,097 | -1.32(-6.92%) |
Apr 30, 2020 | 18.63 | 19.27 | 17.97 | 19.09 | 384,441 | -0.06(-0.31%) |
Apr 29, 2020 | 20.08 | 21.35 | 18.98 | 19.15 | 354,402 | +0.34(+1.80%) |
Apr 28, 2020 | 18.33 | 19.82 | 18.33 | 18.82 | 195,318 | +1.17(+6.64%) |
Apr 27, 2020 | 16.65 | 18.02 | 16.58 | 17.64 | 152,744 | +1.25(+7.64%) |
Apr 24, 2020 | 16.24 | 16.62 | 15.76 | 16.39 | 84,758 | +0.23(+1.41%) |
Apr 23, 2020 | 15.72 | 16.40 | 15.72 | 16.16 | 112,383 | +0.58(+3.70%) |
Apr 22, 2020 | 16.28 | 16.28 | 15.30 | 15.59 | 80,062 | -0.18(-1.13%) |
Apr 21, 2020 | 15.39 | 15.91 | 15.15 | 15.77 | 203,101 | -0.24(-1.49%) |
Apr 20, 2020 | 15.98 | 16.78 | 15.66 | 16.00 | 159,757 | -0.59(-3.53%) |
Apr 17, 2020 | 15.88 | 16.80 | 15.64 | 16.59 | 195,890 | +1.42(+9.36%) |
Apr 16, 2020 | 15.80 | 16.10 | 14.62 | 15.17 | 236,082 | -0.67(-4.20%) |
Apr 15, 2020 | 16.06 | 16.95 | 15.74 | 15.84 | 103,319 | -1.08(-6.40%) |
Apr 14, 2020 | 17.22 | 17.69 | 16.10 | 16.92 | 126,873 | +0.19(+1.13%) |
Apr 13, 2020 | 17.79 | 17.79 | 16.40 | 16.73 | 93,890 | -1.15(-6.44%) |
Apr 09, 2020 | 16.61 | 17.90 | 16.44 | 17.88 | 116,769 | +1.76(+10.91%) |
Apr 08, 2020 | 16.07 | 16.27 | 15.74 | 16.12 | 174,200 | +0.33(+2.08%) |
Apr 07, 2020 | 15.36 | 16.24 | 15.30 | 15.80 | 190,089 | +0.88(+5.93%) |
Apr 06, 2020 | 14.85 | 15.20 | 14.47 | 14.91 | 135,653 | +0.75(+5.33%) |
Apr 03, 2020 | 15.90 | 16.00 | 13.88 | 14.16 | 148,880 | -1.77(-11.10%) |
Apr 02, 2020 | 15.36 | 16.38 | 15.19 | 15.92 | 214,953 | +0.39(+2.49%) |