Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.43 | 21.10 | 20.38 | 20.83 | 1,382,400 | +0.34(+1.66%) |
May 28, 2020 | 20.64 | 21.19 | 20.14 | 20.49 | 1,942,762 | -0.22(-1.06%) |
May 27, 2020 | 21.17 | 21.59 | 19.31 | 20.71 | 1,243,119 | -0.15(-0.72%) |
May 26, 2020 | 22.50 | 22.50 | 20.47 | 20.86 | 1,389,390 | -0.73(-3.38%) |
May 22, 2020 | 20.61 | 22.33 | 20.54 | 21.59 | 2,656,900 | +1.29(+6.35%) |
May 21, 2020 | 20.21 | 20.70 | 19.74 | 20.30 | 1,755,709 | +0.13(+0.64%) |
May 20, 2020 | 19.00 | 20.20 | 18.91 | 20.17 | 1,776,210 | +1.40(+7.46%) |
May 19, 2020 | 18.50 | 19.43 | 18.35 | 18.77 | 1,060,264 | +0.20(+1.08%) |
May 18, 2020 | 19.51 | 19.60 | 18.46 | 18.57 | 1,053,641 | -0.48(-2.52%) |
May 15, 2020 | 18.71 | 19.22 | 18.41 | 19.05 | 994,400 | +0.26(+1.38%) |
May 14, 2020 | 17.62 | 18.82 | 17.23 | 18.79 | 1,602,602 | +0.82(+4.56%) |
May 13, 2020 | 17.89 | 18.29 | 17.10 | 17.97 | 1,192,663 | +0.24(+1.35%) |
May 12, 2020 | 18.53 | 18.59 | 17.65 | 17.73 | 709,021 | -0.79(-4.27%) |
May 11, 2020 | 18.01 | 18.69 | 17.94 | 18.52 | 1,242,285 | +0.14(+0.76%) |
May 08, 2020 | 18.65 | 19.27 | 18.15 | 18.38 | 1,643,600 | +0.05(+0.27%) |
May 07, 2020 | 17.61 | 18.59 | 17.51 | 18.33 | 1,772,674 | +1.00(+5.77%) |
May 06, 2020 | 16.24 | 17.60 | 16.01 | 17.33 | 1,824,835 | +1.34(+8.38%) |
May 05, 2020 | 15.35 | 16.22 | 15.14 | 15.99 | 1,249,790 | +0.95(+6.32%) |
May 04, 2020 | 15.16 | 15.70 | 14.89 | 15.04 | 2,202,884 | -0.47(-3.03%) |
May 01, 2020 | 16.24 | 16.39 | 15.36 | 15.51 | 1,552,300 | -0.93(-5.66%) |
Apr 30, 2020 | 17.43 | 17.84 | 16.25 | 16.44 | 2,396,967 | -0.55(-3.24%) |
Apr 29, 2020 | 16.14 | 17.14 | 15.90 | 16.99 | 1,811,838 | +1.34(+8.56%) |
Apr 28, 2020 | 16.45 | 16.78 | 15.33 | 15.65 | 1,999,587 | -0.43(-2.67%) |
Apr 27, 2020 | 15.00 | 16.20 | 14.87 | 16.08 | 1,803,536 | +1.31(+8.87%) |
Apr 24, 2020 | 14.47 | 14.79 | 14.21 | 14.77 | 1,253,800 | +0.45(+3.14%) |
Apr 23, 2020 | 14.43 | 14.73 | 14.21 | 14.32 | 660,924 | -0.05(-0.35%) |
Apr 22, 2020 | 13.53 | 14.48 | 13.47 | 14.37 | 1,181,036 | +1.18(+8.95%) |
Apr 21, 2020 | 13.63 | 13.97 | 13.12 | 13.19 | 1,591,505 | -0.54(-3.93%) |
Apr 20, 2020 | 14.00 | 14.27 | 13.58 | 13.73 | 1,995,267 | -0.66(-4.59%) |
Apr 17, 2020 | 13.79 | 14.39 | 13.58 | 14.39 | 1,111,800 | +1.05(+7.87%) |
Apr 16, 2020 | 13.57 | 13.96 | 12.81 | 13.34 | 1,649,182 | +0.06(+0.45%) |
Apr 15, 2020 | 12.30 | 13.34 | 12.00 | 13.28 | 2,482,787 | +0.14(+1.07%) |
Apr 14, 2020 | 12.63 | 13.64 | 12.52 | 13.14 | 2,750,679 | +1.01(+8.33%) |
Apr 13, 2020 | 12.31 | 12.49 | 11.55 | 12.13 | 1,670,597 | -0.21(-1.70%) |
Apr 09, 2020 | 11.90 | 12.83 | 11.89 | 12.34 | 2,075,700 | +0.82(+7.12%) |
Apr 08, 2020 | 11.68 | 11.79 | 11.05 | 11.52 | 1,719,280 | +0.41(+3.69%) |
Apr 07, 2020 | 11.81 | 11.94 | 11.00 | 11.11 | 2,126,756 | +0.06(+0.54%) |
Apr 06, 2020 | 10.34 | 11.20 | 10.25 | 11.05 | 1,580,610 | +1.22(+12.41%) |
Apr 03, 2020 | 9.540 | 10.06 | 9.370 | 9.830 | 1,519,000 | +0.33(+3.47%) |
Apr 02, 2020 | 10.04 | 10.67 | 9.430 | 9.500 | 1,531,870 | -0.63(-6.22%) |
Apr 01, 2020 | 10.39 | 10.75 | 9.850 | 10.13 | 1,733,686 | -0.85(-7.74%) |
Mar 31, 2020 | 11.47 | 12.22 | 10.66 | 10.98 | 1,855,263 | -0.53(-4.60%) |
Mar 30, 2020 | 12.76 | 12.76 | 11.28 | 11.51 | 1,600,728 | -1.09(-8.65%) |
Mar 27, 2020 | 12.27 | 13.99 | 11.98 | 12.60 | 5,953,600 | -0.40(-3.08%) |
Mar 26, 2020 | 11.53 | 13.26 | 11.27 | 13.00 | 3,258,818 | +1.72(+15.25%) |
Mar 25, 2020 | 11.21 | 12.42 | 9.930 | 11.28 | 2,387,462 | +0.27(+2.45%) |
Mar 24, 2020 | 9.450 | 11.07 | 9.370 | 11.01 | 2,094,841 | +2.31(+26.55%) |
Mar 23, 2020 | 9.000 | 9.310 | 8.090 | 8.700 | 1,889,156 | -0.35(-3.87%) |
Mar 20, 2020 | 9.840 | 9.932 | 8.770 | 9.050 | 3,074,800 | -0.36(-3.83%) |
Mar 19, 2020 | 7.600 | 9.770 | 7.280 | 9.410 | 2,865,127 | +1.75(+22.85%) |
Mar 18, 2020 | 8.070 | 8.830 | 6.590 | 7.660 | 2,898,404 | -0.96(-11.14%) |
Mar 17, 2020 | 9.380 | 9.380 | 7.700 | 8.620 | 3,192,974 | -0.53(-5.79%) |
Mar 16, 2020 | 10.44 | 10.44 | 9.010 | 9.150 | 2,806,927 | -2.42(-20.92%) |
Mar 13, 2020 | 12.89 | 12.89 | 10.55 | 11.57 | 2,912,900 | -0.50(-4.14%) |
Mar 12, 2020 | 11.66 | 12.45 | 10.84 | 12.07 | 2,963,771 | -0.61(-4.81%) |
Mar 11, 2020 | 13.65 | 13.73 | 12.25 | 12.68 | 2,645,828 | -1.38(-9.82%) |
Mar 10, 2020 | 14.32 | 14.78 | 13.67 | 14.06 | 1,955,932 | +0.28(+2.03%) |
Mar 09, 2020 | 14.29 | 14.78 | 13.45 | 13.78 | 2,095,139 | -1.70(-10.98%) |
Mar 06, 2020 | 15.59 | 15.99 | 15.19 | 15.48 | 1,902,800 | -0.73(-4.50%) |
Mar 05, 2020 | 16.89 | 17.23 | 16.00 | 16.21 | 1,838,992 | -1.10(-6.35%) |
Mar 04, 2020 | 17.00 | 17.32 | 16.44 | 17.31 | 911,965 | +0.51(+3.04%) |
Mar 03, 2020 | 17.38 | 17.52 | 16.59 | 16.80 | 1,007,424 | -0.46(-2.67%) |