Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.80 | 17.36 | 16.51 | 17.27 | 726,677 | +0.13(+0.76%) |
May 28, 2020 | 17.79 | 17.84 | 17.07 | 17.14 | 694,617 | -0.41(-2.32%) |
May 27, 2020 | 17.41 | 17.67 | 17.00 | 17.55 | 733,764 | +0.77(+4.57%) |
May 26, 2020 | 16.21 | 17.00 | 16.06 | 16.78 | 571,801 | +1.20(+7.71%) |
May 22, 2020 | 15.55 | 15.66 | 15.24 | 15.58 | 244,282 | +0.11(+0.72%) |
May 21, 2020 | 15.53 | 15.72 | 15.24 | 15.47 | 412,753 | -0.18(-1.12%) |
May 20, 2020 | 15.20 | 15.67 | 15.01 | 15.64 | 481,192 | +0.85(+5.75%) |
May 19, 2020 | 14.97 | 15.32 | 14.77 | 14.79 | 689,678 | -0.37(-2.44%) |
May 18, 2020 | 13.79 | 15.22 | 13.60 | 15.16 | 918,639 | +2.00(+15.24%) |
May 15, 2020 | 13.10 | 13.21 | 12.69 | 13.16 | 902,231 | +0.24(+1.86%) |
May 14, 2020 | 12.33 | 12.98 | 11.82 | 12.92 | 965,749 | +0.23(+1.82%) |
May 13, 2020 | 13.30 | 13.30 | 12.48 | 12.69 | 732,651 | -0.80(-5.92%) |
May 12, 2020 | 14.43 | 14.56 | 13.42 | 13.48 | 700,220 | -0.88(-6.13%) |
May 11, 2020 | 15.19 | 15.33 | 14.27 | 14.37 | 864,876 | -1.17(-7.51%) |
May 08, 2020 | 15.09 | 15.80 | 14.94 | 15.53 | 671,849 | +0.76(+5.16%) |
May 07, 2020 | 15.19 | 15.48 | 14.67 | 14.77 | 455,914 | -0.17(-1.17%) |
May 06, 2020 | 15.94 | 15.94 | 14.83 | 14.94 | 378,934 | -0.91(-5.73%) |
May 05, 2020 | 16.83 | 16.94 | 15.80 | 15.85 | 575,342 | -0.68(-4.11%) |
May 04, 2020 | 15.97 | 16.60 | 15.79 | 16.53 | 480,508 | +0.19(+1.18%) |
May 01, 2020 | 18.73 | 18.73 | 16.10 | 16.34 | 1,744,280 | -1.38(-7.77%) |
Apr 30, 2020 | 18.06 | 18.94 | 17.61 | 17.72 | 843,411 | -0.63(-3.45%) |
Apr 29, 2020 | 17.53 | 18.49 | 17.46 | 18.35 | 864,197 | +1.33(+7.82%) |
Apr 28, 2020 | 16.80 | 17.20 | 16.42 | 17.02 | 604,549 | +0.72(+4.39%) |
Apr 27, 2020 | 15.26 | 16.51 | 15.16 | 16.30 | 572,794 | +1.22(+8.10%) |
Apr 24, 2020 | 14.91 | 15.14 | 14.67 | 15.08 | 426,619 | +0.25(+1.67%) |
Apr 23, 2020 | 14.65 | 15.04 | 14.51 | 14.83 | 386,967 | +0.23(+1.57%) |
Apr 22, 2020 | 14.91 | 14.91 | 14.45 | 14.60 | 377,414 | +0.08(+0.57%) |
Apr 21, 2020 | 14.15 | 14.81 | 14.04 | 14.52 | 393,335 | -0.18(-1.25%) |
Apr 20, 2020 | 14.46 | 15.22 | 14.33 | 14.71 | 416,616 | -0.36(-2.38%) |
Apr 17, 2020 | 14.37 | 15.15 | 14.19 | 15.06 | 445,684 | +1.30(+9.47%) |
Apr 16, 2020 | 14.26 | 14.43 | 13.36 | 13.76 | 499,933 | -0.57(-3.97%) |
Apr 15, 2020 | 14.37 | 14.48 | 13.93 | 14.33 | 468,540 | -0.76(-5.05%) |
Apr 14, 2020 | 15.63 | 15.76 | 14.80 | 15.09 | 373,562 | -0.17(-1.14%) |
Apr 13, 2020 | 15.83 | 15.87 | 15.04 | 15.26 | 535,464 | -0.63(-3.98%) |
Apr 09, 2020 | 14.91 | 15.95 | 14.91 | 15.90 | 1,007,174 | +1.43(+9.90%) |
Apr 08, 2020 | 14.10 | 14.59 | 13.92 | 14.47 | 506,907 | +0.65(+4.72%) |
Apr 07, 2020 | 13.91 | 14.82 | 13.65 | 13.81 | 812,720 | +0.18(+1.35%) |
Apr 06, 2020 | 13.02 | 13.70 | 12.89 | 13.63 | 564,800 | +1.24(+10.00%) |
Apr 03, 2020 | 13.24 | 13.42 | 12.00 | 12.39 | 718,912 | -1.00(-7.47%) |
Apr 02, 2020 | 12.79 | 13.60 | 12.76 | 13.39 | 484,622 | +0.43(+3.33%) |
Apr 01, 2020 | 13.20 | 13.30 | 12.83 | 12.96 | 671,739 | -0.92(-6.61%) |
Mar 31, 2020 | 13.28 | 14.18 | 13.28 | 13.88 | 597,024 | +0.39(+2.93%) |
Mar 30, 2020 | 13.19 | 13.58 | 12.83 | 13.48 | 512,661 | +0.06(+0.48%) |
Mar 27, 2020 | 13.66 | 13.94 | 13.25 | 13.42 | 475,098 | -0.92(-6.40%) |
Mar 26, 2020 | 13.74 | 14.69 | 13.62 | 14.34 | 614,954 | +0.77(+5.68%) |
Mar 25, 2020 | 14.26 | 14.55 | 13.31 | 13.57 | 707,145 | -0.59(-4.15%) |
Mar 24, 2020 | 13.54 | 14.26 | 13.36 | 14.15 | 714,400 | +1.32(+10.30%) |
Mar 23, 2020 | 12.24 | 12.88 | 11.45 | 12.83 | 1,058,417 | +0.61(+4.95%) |
Mar 20, 2020 | 12.09 | 12.80 | 11.41 | 12.23 | 1,350,235 | +0.17(+1.37%) |
Mar 19, 2020 | 10.67 | 12.58 | 10.54 | 12.06 | 1,598,030 | +1.20(+11.07%) |
Mar 18, 2020 | 13.93 | 13.93 | 10.14 | 10.86 | 1,423,516 | -3.92(-26.52%) |
Mar 17, 2020 | 15.25 | 15.35 | 14.28 | 14.78 | 1,098,223 | -0.08(-0.56%) |
Mar 16, 2020 | 16.52 | 16.52 | 14.50 | 14.86 | 682,439 | -2.26(-13.19%) |
Mar 13, 2020 | 17.05 | 17.15 | 16.13 | 17.12 | 988,436 | +1.06(+6.57%) |
Mar 12, 2020 | 16.59 | 17.37 | 15.96 | 16.06 | 831,887 | -1.44(-8.23%) |
Mar 11, 2020 | 18.31 | 18.46 | 17.18 | 17.50 | 887,284 | -1.21(-6.47%) |
Mar 10, 2020 | 18.84 | 19.11 | 18.26 | 18.72 | 1,120,939 | +0.35(+1.90%) |
Mar 09, 2020 | 19.23 | 19.23 | 17.17 | 18.37 | 1,096,429 | -1.84(-9.09%) |
Mar 06, 2020 | 19.74 | 20.39 | 19.67 | 20.20 | 894,637 | -0.10(-0.50%) |
Mar 05, 2020 | 20.16 | 20.96 | 20.07 | 20.30 | 785,363 | -0.18(-0.90%) |
Mar 04, 2020 | 20.31 | 20.57 | 19.80 | 20.49 | 1,125,730 | +0.52(+2.62%) |
Mar 03, 2020 | 19.87 | 20.14 | 19.51 | 19.96 | 1,365,535 | -0.02(-0.09%) |