Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.33 | 20.37 | 18.29 | 18.49 | 410,900 | -2.38(-11.40%) |
May 28, 2020 | 22.29 | 22.29 | 20.41 | 20.87 | 416,838 | -1.05(-4.79%) |
May 27, 2020 | 20.25 | 22.12 | 20.05 | 21.92 | 557,054 | +2.49(+12.82%) |
May 26, 2020 | 18.49 | 19.45 | 18.13 | 19.43 | 362,442 | +1.84(+10.46%) |
May 22, 2020 | 17.49 | 17.79 | 16.90 | 17.59 | 309,300 | -0.02(-0.11%) |
May 21, 2020 | 16.36 | 17.91 | 16.35 | 17.61 | 243,821 | +1.26(+7.71%) |
May 20, 2020 | 16.84 | 17.35 | 16.21 | 16.35 | 204,930 | +0.06(+0.37%) |
May 19, 2020 | 17.41 | 17.41 | 16.26 | 16.29 | 215,253 | -1.40(-7.91%) |
May 18, 2020 | 16.23 | 18.03 | 16.23 | 17.69 | 275,392 | +2.36(+15.39%) |
May 15, 2020 | 15.21 | 15.91 | 14.90 | 15.33 | 251,300 | -0.15(-0.97%) |
May 14, 2020 | 14.52 | 16.21 | 13.85 | 15.48 | 273,558 | +0.32(+2.11%) |
May 13, 2020 | 16.05 | 16.06 | 14.64 | 15.16 | 266,560 | -1.23(-7.50%) |
May 12, 2020 | 17.16 | 17.59 | 16.36 | 16.39 | 215,083 | -0.63(-3.70%) |
May 11, 2020 | 18.31 | 18.31 | 16.86 | 17.02 | 368,471 | -1.60(-8.59%) |
May 08, 2020 | 17.26 | 18.80 | 17.00 | 18.62 | 312,100 | +1.85(+11.03%) |
May 07, 2020 | 15.73 | 17.17 | 15.71 | 16.77 | 347,691 | +1.38(+8.97%) |
May 06, 2020 | 16.78 | 17.02 | 15.06 | 15.39 | 239,784 | -1.20(-7.23%) |
May 05, 2020 | 17.92 | 19.00 | 16.52 | 16.59 | 290,311 | -0.71(-4.10%) |
May 04, 2020 | 17.18 | 17.94 | 16.48 | 17.30 | 342,634 | -0.71(-3.94%) |
May 01, 2020 | 17.90 | 18.35 | 16.73 | 18.01 | 488,300 | -0.92(-4.86%) |
Apr 30, 2020 | 19.29 | 20.05 | 18.56 | 18.93 | 386,188 | -1.04(-5.21%) |
Apr 29, 2020 | 17.84 | 20.06 | 17.75 | 19.97 | 406,804 | +3.00(+17.68%) |
Apr 28, 2020 | 17.52 | 18.51 | 16.35 | 16.97 | 410,559 | +0.29(+1.74%) |
Apr 27, 2020 | 15.94 | 16.89 | 15.19 | 16.68 | 456,054 | +1.03(+6.58%) |
Apr 24, 2020 | 14.25 | 15.98 | 14.25 | 15.65 | 282,400 | +1.55(+10.99%) |
Apr 23, 2020 | 14.48 | 15.35 | 14.03 | 14.10 | 455,441 | +0.01(+0.07%) |
Apr 22, 2020 | 15.29 | 15.29 | 14.02 | 14.09 | 347,346 | -1.02(-6.75%) |
Apr 21, 2020 | 15.41 | 16.06 | 14.91 | 15.11 | 387,895 | -1.02(-6.32%) |
Apr 20, 2020 | 16.42 | 17.32 | 15.40 | 16.13 | 381,228 | -1.05(-6.11%) |
Apr 17, 2020 | 15.33 | 17.20 | 15.33 | 17.18 | 662,000 | +2.89(+20.22%) |
Apr 16, 2020 | 16.02 | 16.04 | 14.13 | 14.29 | 342,466 | -1.73(-10.80%) |
Apr 15, 2020 | 16.06 | 16.34 | 15.37 | 16.02 | 366,897 | -1.27(-7.35%) |
Apr 14, 2020 | 17.50 | 18.41 | 16.75 | 17.29 | 418,838 | +0.26(+1.53%) |
Apr 13, 2020 | 19.40 | 19.76 | 16.83 | 17.03 | 352,555 | -2.34(-12.08%) |
Apr 09, 2020 | 18.05 | 20.34 | 18.04 | 19.37 | 651,400 | +2.08(+12.03%) |
Apr 08, 2020 | 14.19 | 17.66 | 13.95 | 17.29 | 706,330 | +3.33(+23.85%) |
Apr 07, 2020 | 13.15 | 15.69 | 12.99 | 13.96 | 1,152,374 | +1.88(+15.56%) |
Apr 06, 2020 | 10.79 | 12.08 | 10.20 | 12.08 | 691,555 | +1.68(+16.15%) |
Apr 03, 2020 | 10.73 | 10.79 | 9.320 | 10.40 | 553,400 | -0.36(-3.35%) |
Apr 02, 2020 | 11.79 | 11.89 | 10.27 | 10.76 | 450,656 | -0.85(-7.32%) |
Apr 01, 2020 | 12.47 | 12.71 | 11.01 | 11.61 | 572,171 | -1.73(-12.97%) |
Mar 31, 2020 | 13.55 | 14.24 | 13.11 | 13.34 | 512,945 | -0.29(-2.13%) |
Mar 30, 2020 | 12.99 | 13.66 | 11.86 | 13.63 | 601,758 | +0.22(+1.64%) |
Mar 27, 2020 | 14.09 | 14.09 | 13.05 | 13.41 | 505,700 | -1.21(-8.28%) |
Mar 26, 2020 | 14.20 | 16.05 | 13.94 | 14.62 | 739,971 | +0.56(+3.98%) |
Mar 25, 2020 | 14.07 | 15.17 | 13.30 | 14.06 | 776,601 | +0.21(+1.52%) |
Mar 24, 2020 | 11.69 | 13.97 | 11.53 | 13.85 | 783,435 | +2.97(+27.30%) |
Mar 23, 2020 | 11.63 | 11.63 | 10.000 | 10.88 | 1,044,021 | -0.85(-7.25%) |
Mar 20, 2020 | 12.66 | 14.05 | 11.55 | 11.73 | 1,091,300 | -0.60(-4.87%) |
Mar 19, 2020 | 9.380 | 12.79 | 8.530 | 12.33 | 1,353,888 | +3.49(+39.48%) |
Mar 18, 2020 | 13.77 | 14.14 | 5.515 | 8.840 | 1,202,902 | -5.91(-40.07%) |
Mar 17, 2020 | 16.69 | 16.97 | 14.14 | 14.75 | 765,546 | -1.63(-9.95%) |
Mar 16, 2020 | 20.35 | 20.44 | 16.10 | 16.38 | 677,175 | -5.72(-25.88%) |
Mar 13, 2020 | 24.06 | 24.99 | 21.41 | 22.10 | 770,700 | -0.04(-0.18%) |
Mar 12, 2020 | 22.64 | 25.45 | 21.11 | 22.14 | 758,316 | -1.97(-8.17%) |
Mar 11, 2020 | 25.78 | 26.44 | 23.97 | 24.11 | 582,652 | -2.48(-9.33%) |
Mar 10, 2020 | 27.74 | 28.58 | 25.69 | 26.59 | 395,063 | -0.29(-1.08%) |
Mar 09, 2020 | 26.82 | 27.23 | 25.66 | 26.88 | 370,313 | -2.25(-7.72%) |
Mar 06, 2020 | 28.82 | 29.96 | 28.48 | 29.13 | 499,100 | -0.77(-2.58%) |
Mar 05, 2020 | 31.75 | 31.75 | 29.58 | 29.90 | 458,227 | -2.52(-7.77%) |
Mar 04, 2020 | 32.03 | 32.45 | 30.73 | 32.42 | 374,845 | +0.51(+1.60%) |
Mar 03, 2020 | 34.15 | 34.32 | 30.97 | 31.91 | 378,656 | -2.27(-6.64%) |