Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.24 | 16.65 | 15.98 | 16.47 | 1,315,512 | +0.20(+1.22%) |
May 28, 2020 | 17.08 | 17.42 | 16.25 | 16.27 | 514,337 | -0.80(-4.69%) |
May 27, 2020 | 16.38 | 17.07 | 16.20 | 17.07 | 899,969 | +0.85(+5.22%) |
May 26, 2020 | 16.47 | 16.84 | 16.12 | 16.22 | 553,712 | -0.02(-0.11%) |
May 22, 2020 | 15.99 | 16.36 | 15.77 | 16.24 | 536,290 | +0.40(+2.50%) |
May 21, 2020 | 15.74 | 16.10 | 15.59 | 15.84 | 591,004 | +0.01(+0.06%) |
May 20, 2020 | 15.75 | 16.20 | 15.58 | 15.84 | 399,226 | +0.15(+0.98%) |
May 19, 2020 | 15.21 | 16.02 | 15.21 | 15.68 | 465,469 | +0.46(+3.02%) |
May 18, 2020 | 15.15 | 15.69 | 15.11 | 15.22 | 407,644 | +0.30(+1.99%) |
May 15, 2020 | 14.66 | 15.06 | 14.55 | 14.93 | 432,320 | +0.17(+1.16%) |
May 14, 2020 | 14.42 | 14.76 | 14.22 | 14.76 | 396,969 | +0.29(+1.99%) |
May 13, 2020 | 15.16 | 15.29 | 14.36 | 14.47 | 863,052 | -0.77(-5.08%) |
May 12, 2020 | 15.76 | 15.93 | 15.21 | 15.24 | 467,454 | -0.60(-3.81%) |
May 11, 2020 | 15.07 | 15.96 | 15.07 | 15.84 | 1,320,852 | +0.54(+3.53%) |
May 08, 2020 | 15.97 | 16.08 | 15.30 | 15.30 | 457,424 | -0.69(-4.33%) |
May 07, 2020 | 15.52 | 16.15 | 15.52 | 16.00 | 939,238 | +0.61(+3.98%) |
May 06, 2020 | 15.55 | 15.73 | 15.27 | 15.39 | 449,244 | -0.14(-0.93%) |
May 05, 2020 | 15.30 | 15.75 | 15.13 | 15.53 | 1,055,463 | +0.32(+2.07%) |
May 04, 2020 | 15.27 | 15.62 | 15.01 | 15.21 | 501,377 | -0.27(-1.74%) |
May 01, 2020 | 15.39 | 16.16 | 14.94 | 15.48 | 715,239 | +0.20(+1.30%) |
Apr 30, 2020 | 15.53 | 15.59 | 15.05 | 15.29 | 912,700 | -0.18(-1.16%) |
Apr 29, 2020 | 14.73 | 15.53 | 14.63 | 15.47 | 661,294 | +0.91(+6.25%) |
Apr 28, 2020 | 14.71 | 15.08 | 14.31 | 14.56 | 946,968 | -0.01(-0.06%) |
Apr 27, 2020 | 13.99 | 14.64 | 13.87 | 14.57 | 1,296,546 | +0.66(+4.72%) |
Apr 24, 2020 | 14.30 | 14.40 | 13.53 | 13.91 | 1,498,792 | -0.24(-1.72%) |
Apr 23, 2020 | 13.73 | 14.44 | 13.73 | 14.15 | 782,431 | +0.00(+0.00%) |
Apr 22, 2020 | 14.27 | 14.43 | 14.05 | 14.15 | 710,089 | +0.11(+0.77%) |
Apr 21, 2020 | 14.48 | 14.48 | 13.68 | 14.04 | 1,331,236 | -0.67(-4.53%) |
Apr 20, 2020 | 15.03 | 15.31 | 14.49 | 14.71 | 754,933 | -0.58(-3.77%) |
Apr 17, 2020 | 15.11 | 15.48 | 14.82 | 15.29 | 1,403,931 | +0.62(+4.24%) |
Apr 16, 2020 | 14.83 | 15.13 | 14.42 | 14.67 | 750,862 | -0.12(-0.79%) |
Apr 15, 2020 | 14.78 | 14.99 | 14.49 | 14.78 | 784,884 | -0.16(-1.08%) |
Apr 14, 2020 | 15.39 | 15.54 | 14.90 | 14.94 | 1,615,858 | -0.14(-0.95%) |
Apr 13, 2020 | 15.30 | 15.42 | 14.78 | 15.09 | 541,843 | -0.28(-1.82%) |
Apr 09, 2020 | 15.17 | 15.68 | 14.31 | 15.37 | 1,318,288 | +0.51(+3.45%) |
Apr 08, 2020 | 15.00 | 15.35 | 14.70 | 14.85 | 892,503 | -0.03(-0.18%) |
Apr 07, 2020 | 15.30 | 15.81 | 14.71 | 14.88 | 1,097,553 | +0.27(+1.85%) |
Apr 06, 2020 | 13.40 | 14.62 | 13.31 | 14.61 | 949,201 | +1.72(+13.34%) |
Apr 03, 2020 | 14.10 | 14.40 | 12.74 | 12.89 | 2,473,180 | -1.27(-8.96%) |
Apr 02, 2020 | 13.95 | 14.58 | 13.75 | 14.16 | 1,328,580 | +0.18(+1.29%) |
Apr 01, 2020 | 13.55 | 14.55 | 13.32 | 13.98 | 1,336,399 | -0.13(-0.89%) |
Mar 31, 2020 | 13.71 | 14.38 | 13.44 | 14.11 | 635,682 | +0.30(+2.15%) |
Mar 30, 2020 | 13.95 | 14.38 | 13.56 | 13.81 | 957,336 | +0.05(+0.39%) |
Mar 27, 2020 | 13.43 | 14.14 | 12.71 | 13.76 | 1,099,240 | -0.12(-0.84%) |
Mar 26, 2020 | 13.50 | 13.97 | 13.39 | 13.87 | 1,254,746 | +0.50(+3.70%) |
Mar 25, 2020 | 13.31 | 13.93 | 13.15 | 13.38 | 1,345,909 | +0.23(+1.78%) |
Mar 24, 2020 | 11.70 | 13.16 | 11.70 | 13.14 | 628,415 | +1.89(+16.80%) |
Mar 23, 2020 | 11.72 | 11.87 | 10.52 | 11.25 | 996,405 | -0.22(-1.88%) |
Mar 20, 2020 | 11.73 | 12.00 | 10.97 | 11.47 | 1,999,093 | -0.05(-0.47%) |
Mar 19, 2020 | 11.22 | 12.38 | 10.35 | 11.52 | 1,098,267 | +0.20(+1.75%) |
Mar 18, 2020 | 11.38 | 12.14 | 10.81 | 11.33 | 909,910 | -0.96(-7.84%) |
Mar 17, 2020 | 12.25 | 13.69 | 11.71 | 12.29 | 1,291,283 | +0.26(+2.17%) |
Mar 16, 2020 | 12.54 | 12.65 | 11.64 | 12.03 | 1,538,773 | -2.23(-15.66%) |
Mar 13, 2020 | 13.64 | 14.29 | 12.52 | 14.26 | 1,477,243 | +1.07(+8.12%) |
Mar 12, 2020 | 14.16 | 14.54 | 13.18 | 13.19 | 1,539,143 | -1.85(-12.33%) |
Mar 11, 2020 | 14.84 | 15.21 | 14.54 | 15.04 | 1,421,176 | -0.08(-0.54%) |
Mar 10, 2020 | 15.12 | 15.45 | 14.57 | 15.12 | 1,249,765 | +0.59(+4.09%) |
Mar 09, 2020 | 14.74 | 15.30 | 14.34 | 14.53 | 1,417,754 | -1.22(-7.77%) |
Mar 06, 2020 | 15.39 | 15.83 | 15.13 | 15.75 | 1,204,210 | -0.02(-0.11%) |
Mar 05, 2020 | 16.05 | 16.10 | 15.48 | 15.77 | 1,415,848 | -0.59(-3.63%) |
Mar 04, 2020 | 16.61 | 16.61 | 15.93 | 16.37 | 654,044 | +0.15(+0.94%) |
Mar 03, 2020 | 16.78 | 16.93 | 15.42 | 16.21 | 1,134,686 | -0.42(-2.54%) |