Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.36 | 30.36 | 28.20 | 29.64 | 51,866 | -0.60(-1.98%) |
May 28, 2020 | 31.08 | 31.20 | 30.00 | 30.24 | 27,139 | -0.96(-3.08%) |
May 27, 2020 | 31.80 | 32.28 | 28.80 | 31.20 | 73,342 | -0.12(-0.38%) |
May 26, 2020 | 30.00 | 33.48 | 29.40 | 31.32 | 161,973 | +2.76(+9.66%) |
May 22, 2020 | 24.12 | 28.68 | 23.76 | 28.56 | 68,725 | +4.08(+16.67%) |
May 21, 2020 | 24.96 | 25.80 | 22.80 | 24.48 | 54,513 | +0.36(+1.49%) |
May 20, 2020 | 22.08 | 26.28 | 21.60 | 24.12 | 185,826 | +3.12(+14.86%) |
May 19, 2020 | 20.52 | 21.96 | 20.16 | 21.00 | 74,109 | +0.84(+4.17%) |
May 18, 2020 | 18.24 | 21.60 | 18.00 | 20.16 | 165,019 | +2.52(+14.29%) |
May 15, 2020 | 17.04 | 17.76 | 16.56 | 17.64 | 15,483 | +0.72(+4.26%) |
May 14, 2020 | 17.04 | 17.04 | 16.32 | 16.92 | 11,657 | -0.24(-1.40%) |
May 13, 2020 | 16.68 | 17.64 | 16.20 | 17.16 | 20,765 | +0.72(+4.38%) |
May 12, 2020 | 17.16 | 18.00 | 16.44 | 16.44 | 37,982 | -0.36(-2.14%) |
May 11, 2020 | 16.44 | 17.28 | 15.36 | 16.80 | 25,048 | +1.20(+7.69%) |
May 08, 2020 | 16.20 | 16.56 | 15.60 | 15.60 | 22,266 | -0.60(-3.70%) |
May 07, 2020 | 16.80 | 16.80 | 15.72 | 16.20 | 20,399 | -0.24(-1.46%) |
May 06, 2020 | 16.92 | 17.28 | 16.32 | 16.44 | 19,795 | +0.00(+0.00%) |
May 05, 2020 | 16.92 | 17.52 | 16.32 | 16.44 | 19,738 | +0.00(+0.00%) |
May 04, 2020 | 16.80 | 16.92 | 16.20 | 16.44 | 14,824 | +0.12(+0.74%) |
May 01, 2020 | 16.08 | 16.68 | 15.24 | 16.32 | 22,908 | +0.36(+2.26%) |
Apr 30, 2020 | 15.72 | 16.20 | 15.00 | 15.96 | 19,875 | +0.60(+3.91%) |
Apr 29, 2020 | 15.00 | 15.96 | 14.40 | 15.36 | 14,524 | +0.24(+1.59%) |
Apr 28, 2020 | 15.84 | 15.84 | 15.00 | 15.12 | 6,732 | -0.48(-3.08%) |
Apr 27, 2020 | 14.88 | 16.08 | 14.64 | 15.60 | 19,485 | +1.56(+11.11%) |
Apr 24, 2020 | 13.92 | 15.00 | 13.80 | 14.04 | 6,641 | +0.00(+0.00%) |
Apr 23, 2020 | 14.16 | 14.64 | 13.20 | 14.04 | 30,104 | -0.84(-5.65%) |
Apr 22, 2020 | 15.72 | 15.96 | 13.80 | 14.88 | 22,299 | -0.48(-3.12%) |
Apr 21, 2020 | 16.20 | 16.24 | 15.12 | 15.36 | 7,745 | -0.48(-3.03%) |
Apr 20, 2020 | 16.20 | 17.52 | 15.48 | 15.84 | 21,499 | -0.36(-2.22%) |
Apr 17, 2020 | 16.80 | 16.80 | 15.36 | 16.20 | 10,383 | -0.12(-0.74%) |
Apr 16, 2020 | 15.12 | 17.04 | 15.12 | 16.32 | 16,474 | +1.44(+9.68%) |
Apr 15, 2020 | 15.12 | 15.60 | 14.04 | 14.88 | 6,892 | -0.12(-0.80%) |
Apr 14, 2020 | 13.56 | 15.36 | 13.44 | 15.00 | 22,841 | +1.56(+11.61%) |
Apr 13, 2020 | 13.68 | 13.68 | 13.20 | 13.44 | 6,374 | +0.24(+1.82%) |
Apr 09, 2020 | 13.56 | 13.68 | 12.64 | 13.20 | 8,391 | +0.24(+1.85%) |
Apr 08, 2020 | 12.48 | 13.56 | 12.48 | 12.96 | 6,056 | +0.24(+1.89%) |
Apr 07, 2020 | 13.20 | 13.56 | 12.72 | 12.72 | 3,301 | -0.24(-1.85%) |
Apr 06, 2020 | 12.84 | 13.68 | 12.84 | 12.96 | 5,710 | +0.36(+2.86%) |
Apr 03, 2020 | 12.24 | 12.84 | 12.12 | 12.60 | 3,041 | +0.24(+1.94%) |
Apr 02, 2020 | 13.08 | 13.20 | 12.17 | 12.36 | 8,226 | -0.48(-3.74%) |
Apr 01, 2020 | 13.44 | 13.92 | 12.00 | 12.84 | 8,504 | -1.08(-7.76%) |
Mar 31, 2020 | 13.44 | 14.52 | 13.44 | 13.92 | 5,715 | +0.48(+3.57%) |
Mar 30, 2020 | 12.96 | 13.80 | 12.96 | 13.44 | 5,913 | +0.12(+0.90%) |
Mar 27, 2020 | 13.80 | 14.28 | 12.60 | 13.32 | 15,716 | -0.48(-3.48%) |
Mar 26, 2020 | 12.36 | 14.81 | 12.12 | 13.80 | 23,274 | +1.68(+13.86%) |
Mar 25, 2020 | 11.04 | 13.08 | 11.04 | 12.12 | 15,425 | +1.08(+9.78%) |
Mar 24, 2020 | 11.01 | 11.04 | 10.20 | 11.04 | 8,390 | +0.53(+5.05%) |
Mar 23, 2020 | 10.80 | 11.30 | 9.840 | 10.51 | 11,620 | -0.24(-2.23%) |
Mar 20, 2020 | 11.02 | 11.88 | 10.20 | 10.75 | 7,241 | -0.11(-0.98%) |
Mar 19, 2020 | 9.480 | 11.28 | 9.480 | 10.86 | 11,603 | +1.02(+10.34%) |
Mar 18, 2020 | 10.51 | 10.80 | 9.600 | 9.839 | 16,911 | -1.22(-11.05%) |
Mar 17, 2020 | 10.56 | 11.88 | 10.56 | 11.06 | 6,930 | +0.26(+2.42%) |
Mar 16, 2020 | 10.08 | 12.00 | 10.08 | 10.80 | 17,590 | -0.60(-5.26%) |
Mar 13, 2020 | 12.24 | 12.96 | 10.56 | 11.40 | 25,791 | +0.48(+4.40%) |
Mar 12, 2020 | 12.36 | 12.60 | 10.80 | 10.92 | 32,993 | -2.40(-18.02%) |
Mar 11, 2020 | 13.92 | 14.40 | 13.32 | 13.32 | 14,117 | -1.08(-7.50%) |
Mar 10, 2020 | 15.12 | 15.36 | 13.44 | 14.40 | 17,659 | -0.03(-0.22%) |
Mar 09, 2020 | 15.60 | 15.60 | 14.04 | 14.43 | 25,296 | -1.65(-10.25%) |
Mar 06, 2020 | 15.60 | 16.68 | 15.60 | 16.08 | 9,250 | -0.12(-0.74%) |
Mar 05, 2020 | 17.28 | 17.28 | 15.72 | 16.20 | 11,391 | -0.84(-4.93%) |
Mar 04, 2020 | 16.20 | 17.04 | 15.84 | 17.04 | 12,683 | +0.48(+2.90%) |
Mar 03, 2020 | 16.08 | 16.86 | 15.36 | 16.56 | 27,975 | +1.08(+6.98%) |