Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.28 | 21.25 | 20.11 | 20.81 | 1,025,200 | +0.15(+0.73%) |
May 28, 2020 | 22.48 | 22.49 | 20.57 | 20.66 | 1,461,816 | -1.63(-7.31%) |
May 27, 2020 | 21.06 | 22.63 | 20.94 | 22.29 | 2,137,736 | +1.73(+8.41%) |
May 26, 2020 | 20.00 | 21.10 | 19.78 | 20.56 | 1,501,271 | +1.38(+7.19%) |
May 22, 2020 | 18.54 | 19.21 | 18.28 | 19.18 | 840,700 | +0.74(+4.01%) |
May 21, 2020 | 18.59 | 18.85 | 18.33 | 18.44 | 750,927 | -0.07(-0.38%) |
May 20, 2020 | 18.09 | 18.87 | 18.09 | 18.51 | 1,039,520 | +0.80(+4.52%) |
May 19, 2020 | 18.64 | 18.64 | 17.70 | 17.71 | 1,021,037 | -1.17(-6.20%) |
May 18, 2020 | 17.01 | 19.10 | 17.01 | 18.88 | 1,570,176 | +2.79(+17.38%) |
May 15, 2020 | 15.66 | 16.19 | 15.56 | 16.09 | 1,402,200 | +0.39(+2.45%) |
May 14, 2020 | 14.74 | 15.73 | 14.29 | 15.70 | 927,692 | +0.39(+2.55%) |
May 13, 2020 | 16.25 | 16.35 | 15.04 | 15.31 | 1,586,181 | -1.22(-7.41%) |
May 12, 2020 | 17.76 | 17.89 | 16.50 | 16.54 | 1,089,183 | -1.09(-6.16%) |
May 11, 2020 | 17.37 | 17.94 | 16.79 | 17.62 | 1,323,581 | -0.27(-1.51%) |
May 08, 2020 | 17.70 | 17.97 | 17.27 | 17.89 | 999,700 | +0.74(+4.31%) |
May 07, 2020 | 16.60 | 17.30 | 16.47 | 17.15 | 773,887 | +0.94(+5.80%) |
May 06, 2020 | 17.00 | 17.20 | 16.20 | 16.21 | 1,078,282 | -0.69(-4.08%) |
May 05, 2020 | 16.74 | 17.49 | 16.57 | 16.90 | 1,145,955 | +0.06(+0.36%) |
May 04, 2020 | 16.73 | 17.32 | 16.50 | 16.84 | 1,182,016 | -0.39(-2.29%) |
May 01, 2020 | 16.99 | 17.54 | 16.27 | 17.23 | 1,681,200 | -1.12(-6.08%) |
Apr 30, 2020 | 18.86 | 19.22 | 17.98 | 18.35 | 2,818,988 | -1.19(-6.09%) |
Apr 29, 2020 | 17.95 | 20.16 | 17.90 | 19.54 | 2,177,931 | +2.24(+12.95%) |
Apr 28, 2020 | 16.61 | 17.63 | 16.14 | 17.30 | 2,364,653 | +1.50(+9.49%) |
Apr 27, 2020 | 15.00 | 16.00 | 14.89 | 15.80 | 1,193,101 | +1.08(+7.30%) |
Apr 24, 2020 | 14.11 | 14.84 | 13.82 | 14.72 | 1,062,900 | +0.76(+5.48%) |
Apr 23, 2020 | 13.58 | 14.23 | 13.54 | 13.96 | 717,906 | +0.50(+3.71%) |
Apr 22, 2020 | 13.89 | 13.94 | 13.33 | 13.46 | 971,414 | -0.02(-0.15%) |
Apr 21, 2020 | 13.45 | 13.58 | 13.29 | 13.48 | 1,096,876 | -0.46(-3.30%) |
Apr 20, 2020 | 13.97 | 14.40 | 13.63 | 13.94 | 1,105,354 | -0.68(-4.65%) |
Apr 17, 2020 | 13.45 | 14.73 | 13.45 | 14.62 | 1,304,300 | +1.67(+12.90%) |
Apr 16, 2020 | 13.38 | 13.38 | 12.49 | 12.95 | 1,410,459 | -0.30(-2.26%) |
Apr 15, 2020 | 13.47 | 13.89 | 12.84 | 13.25 | 1,211,474 | -0.89(-6.29%) |
Apr 14, 2020 | 14.53 | 14.69 | 14.01 | 14.14 | 1,102,629 | +0.31(+2.24%) |
Apr 13, 2020 | 14.96 | 15.00 | 13.59 | 13.83 | 1,056,529 | -1.21(-8.05%) |
Apr 09, 2020 | 14.10 | 15.09 | 13.61 | 15.04 | 1,930,800 | +1.46(+10.75%) |
Apr 08, 2020 | 13.95 | 14.13 | 13.39 | 13.58 | 1,755,844 | -0.01(-0.07%) |
Apr 07, 2020 | 13.70 | 14.38 | 13.45 | 13.59 | 2,022,158 | +0.78(+6.09%) |
Apr 06, 2020 | 11.65 | 12.90 | 11.44 | 12.81 | 1,616,079 | +1.90(+17.42%) |
Apr 03, 2020 | 11.48 | 11.78 | 10.57 | 10.91 | 1,638,200 | -0.63(-5.46%) |
Apr 02, 2020 | 11.30 | 11.64 | 10.91 | 11.54 | 1,674,201 | +0.06(+0.52%) |
Apr 01, 2020 | 11.53 | 12.06 | 11.23 | 11.48 | 1,885,879 | -0.75(-6.13%) |
Mar 31, 2020 | 12.77 | 13.10 | 12.02 | 12.23 | 1,951,089 | -0.63(-4.90%) |
Mar 30, 2020 | 13.30 | 13.44 | 12.51 | 12.86 | 1,427,979 | -0.47(-3.53%) |
Mar 27, 2020 | 13.40 | 13.70 | 12.75 | 13.33 | 1,529,400 | -0.85(-5.99%) |
Mar 26, 2020 | 14.96 | 15.74 | 13.76 | 14.18 | 2,057,937 | -0.45(-3.08%) |
Mar 25, 2020 | 14.12 | 15.50 | 13.55 | 14.63 | 2,087,501 | +0.91(+6.63%) |
Mar 24, 2020 | 12.00 | 13.80 | 11.94 | 13.72 | 1,725,341 | +2.60(+23.38%) |
Mar 23, 2020 | 11.50 | 11.88 | 10.66 | 11.12 | 2,038,139 | -0.28(-2.46%) |
Mar 20, 2020 | 12.37 | 12.66 | 11.25 | 11.40 | 3,607,400 | -0.61(-5.08%) |
Mar 19, 2020 | 10.50 | 12.12 | 9.790 | 12.01 | 2,262,129 | +1.36(+12.77%) |
Mar 18, 2020 | 10.29 | 10.85 | 9.670 | 10.65 | 2,738,061 | -0.64(-5.67%) |
Mar 17, 2020 | 12.19 | 12.50 | 10.11 | 11.29 | 2,905,034 | -0.91(-7.46%) |
Mar 16, 2020 | 9.800 | 14.29 | 9.000 | 12.20 | 2,843,438 | -3.70(-23.27%) |
Mar 13, 2020 | 15.35 | 16.48 | 14.61 | 15.90 | 2,590,700 | +1.14(+7.72%) |
Mar 12, 2020 | 17.08 | 17.84 | 14.71 | 14.76 | 2,978,546 | -4.35(-22.76%) |
Mar 11, 2020 | 19.79 | 20.29 | 18.84 | 19.11 | 2,156,472 | -1.56(-7.55%) |
Mar 10, 2020 | 19.84 | 20.75 | 19.18 | 20.67 | 2,458,041 | +1.70(+8.96%) |
Mar 09, 2020 | 20.43 | 20.67 | 18.74 | 18.97 | 2,120,348 | -3.11(-14.09%) |
Mar 06, 2020 | 23.53 | 23.70 | 21.41 | 22.08 | 1,861,200 | -2.39(-9.77%) |
Mar 05, 2020 | 24.83 | 25.23 | 24.11 | 24.47 | 1,555,112 | -1.17(-4.56%) |
Mar 04, 2020 | 24.26 | 25.80 | 24.07 | 25.64 | 1,689,807 | +1.92(+8.09%) |
Mar 03, 2020 | 24.09 | 24.79 | 23.37 | 23.72 | 1,710,915 | -0.45(-1.86%) |