Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.72 | 15.99 | 14.67 | 15.37 | 928,600 | -0.12(-0.81%) |
May 28, 2020 | 17.50 | 17.74 | 15.22 | 15.49 | 2,132,848 | -2.01(-11.49%) |
May 27, 2020 | 16.64 | 17.59 | 15.96 | 17.50 | 1,279,887 | +1.57(+9.86%) |
May 26, 2020 | 15.22 | 16.26 | 15.22 | 15.93 | 1,035,125 | +1.47(+10.17%) |
May 22, 2020 | 14.55 | 14.71 | 13.93 | 14.46 | 867,500 | -0.04(-0.28%) |
May 21, 2020 | 14.78 | 14.86 | 14.09 | 14.50 | 1,263,895 | -0.38(-2.55%) |
May 20, 2020 | 14.33 | 15.00 | 14.26 | 14.88 | 1,774,441 | +0.87(+6.21%) |
May 19, 2020 | 13.77 | 14.48 | 13.50 | 14.01 | 1,125,766 | +0.21(+1.52%) |
May 18, 2020 | 13.39 | 13.93 | 13.18 | 13.80 | 1,047,749 | +1.17(+9.26%) |
May 15, 2020 | 13.15 | 13.60 | 12.50 | 12.63 | 990,600 | -0.68(-5.11%) |
May 14, 2020 | 11.81 | 13.32 | 11.44 | 13.31 | 1,299,718 | +1.21(+10.00%) |
May 13, 2020 | 12.82 | 12.97 | 11.87 | 12.10 | 1,245,571 | -0.93(-7.14%) |
May 12, 2020 | 14.15 | 14.27 | 12.97 | 13.03 | 1,018,056 | -1.19(-8.37%) |
May 11, 2020 | 14.36 | 14.49 | 13.81 | 14.22 | 956,251 | -0.23(-1.59%) |
May 08, 2020 | 15.09 | 15.57 | 14.01 | 14.45 | 1,232,600 | -0.40(-2.69%) |
May 07, 2020 | 14.68 | 15.48 | 14.11 | 14.85 | 1,612,420 | +1.57(+11.82%) |
May 06, 2020 | 13.28 | 13.62 | 12.83 | 13.28 | 610,934 | +0.03(+0.23%) |
May 05, 2020 | 13.26 | 14.01 | 13.16 | 13.25 | 915,267 | +0.19(+1.45%) |
May 04, 2020 | 12.50 | 13.27 | 11.69 | 13.06 | 1,654,284 | +0.43(+3.40%) |
May 01, 2020 | 13.19 | 13.45 | 12.54 | 12.63 | 1,254,700 | -0.89(-6.58%) |
Apr 30, 2020 | 14.00 | 14.15 | 13.50 | 13.52 | 887,462 | -1.04(-7.14%) |
Apr 29, 2020 | 13.26 | 15.00 | 13.19 | 14.56 | 1,209,543 | +1.74(+13.57%) |
Apr 28, 2020 | 12.55 | 13.09 | 12.42 | 12.82 | 1,241,406 | +0.74(+6.13%) |
Apr 27, 2020 | 11.63 | 12.32 | 11.15 | 12.08 | 887,062 | +0.57(+4.95%) |
Apr 24, 2020 | 11.33 | 11.74 | 11.13 | 11.51 | 747,900 | +0.29(+2.58%) |
Apr 23, 2020 | 10.26 | 11.40 | 10.05 | 11.22 | 1,170,620 | +1.08(+10.65%) |
Apr 22, 2020 | 10.43 | 10.59 | 9.960 | 10.14 | 1,478,135 | -0.03(-0.29%) |
Apr 21, 2020 | 10.37 | 10.41 | 9.830 | 10.17 | 1,158,439 | -0.54(-5.04%) |
Apr 20, 2020 | 11.57 | 11.72 | 10.40 | 10.71 | 1,358,788 | -1.24(-10.41%) |
Apr 17, 2020 | 11.55 | 12.07 | 11.39 | 11.96 | 1,372,700 | +1.05(+9.68%) |
Apr 16, 2020 | 11.34 | 11.56 | 10.61 | 10.90 | 1,655,762 | -0.55(-4.80%) |
Apr 15, 2020 | 11.49 | 11.90 | 11.14 | 11.45 | 642,052 | -0.63(-5.22%) |
Apr 14, 2020 | 12.18 | 12.62 | 11.79 | 12.08 | 1,211,440 | +0.09(+0.75%) |
Apr 13, 2020 | 12.80 | 12.80 | 11.70 | 11.99 | 961,406 | -0.85(-6.62%) |
Apr 09, 2020 | 12.86 | 13.35 | 12.40 | 12.84 | 2,508,800 | +0.54(+4.39%) |
Apr 08, 2020 | 11.80 | 12.80 | 11.10 | 12.30 | 1,534,331 | +0.87(+7.61%) |
Apr 07, 2020 | 11.35 | 12.04 | 11.16 | 11.43 | 2,387,259 | +0.78(+7.32%) |
Apr 06, 2020 | 10.38 | 10.84 | 10.08 | 10.65 | 1,176,091 | +0.92(+9.46%) |
Apr 03, 2020 | 10.77 | 10.92 | 9.490 | 9.730 | 911,500 | -1.12(-10.32%) |
Apr 02, 2020 | 10.96 | 11.42 | 10.52 | 10.85 | 1,204,479 | -0.05(-0.46%) |
Apr 01, 2020 | 11.34 | 11.49 | 10.37 | 10.90 | 1,374,408 | -0.71(-6.12%) |
Mar 31, 2020 | 12.72 | 12.87 | 11.35 | 11.61 | 1,530,003 | -1.23(-9.58%) |
Mar 30, 2020 | 13.43 | 13.51 | 11.85 | 12.84 | 1,056,324 | -0.75(-5.52%) |
Mar 27, 2020 | 13.27 | 14.23 | 13.07 | 13.59 | 1,148,900 | -0.31(-2.23%) |
Mar 26, 2020 | 11.83 | 14.81 | 11.64 | 13.90 | 1,513,535 | +2.06(+17.40%) |
Mar 25, 2020 | 11.11 | 12.28 | 10.65 | 11.84 | 1,826,872 | +1.12(+10.45%) |
Mar 24, 2020 | 10.21 | 11.14 | 10.20 | 10.72 | 1,393,798 | +1.14(+11.90%) |
Mar 23, 2020 | 11.25 | 11.49 | 9.200 | 9.580 | 1,687,164 | -1.71(-15.15%) |
Mar 20, 2020 | 13.25 | 13.88 | 11.10 | 11.29 | 1,564,500 | -1.78(-13.62%) |
Mar 19, 2020 | 13.26 | 13.91 | 10.02 | 13.07 | 2,899,207 | -0.55(-4.04%) |
Mar 18, 2020 | 16.72 | 16.99 | 8.060 | 13.62 | 1,546,404 | -4.21(-23.61%) |
Mar 17, 2020 | 17.27 | 18.29 | 15.13 | 17.83 | 1,707,066 | +0.84(+4.94%) |
Mar 16, 2020 | 18.48 | 18.48 | 15.55 | 16.99 | 1,596,379 | -2.11(-11.05%) |
Mar 13, 2020 | 20.79 | 20.85 | 18.01 | 19.10 | 935,200 | -0.49(-2.50%) |
Mar 12, 2020 | 19.17 | 19.93 | 18.35 | 19.59 | 1,095,847 | -1.10(-5.32%) |
Mar 11, 2020 | 22.27 | 22.52 | 20.21 | 20.69 | 904,224 | -2.51(-10.82%) |
Mar 10, 2020 | 23.02 | 23.40 | 22.11 | 23.20 | 979,816 | +0.91(+4.08%) |
Mar 09, 2020 | 22.94 | 22.94 | 20.31 | 22.29 | 1,139,559 | -2.22(-9.06%) |
Mar 06, 2020 | 23.90 | 24.59 | 23.40 | 24.51 | 1,017,300 | -0.30(-1.21%) |
Mar 05, 2020 | 24.66 | 25.18 | 24.49 | 24.81 | 1,099,939 | -0.50(-1.98%) |
Mar 04, 2020 | 24.70 | 25.38 | 24.30 | 25.31 | 633,351 | +0.96(+3.94%) |
Mar 03, 2020 | 24.63 | 25.11 | 23.93 | 24.35 | 777,824 | -0.28(-1.14%) |