Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.26 | 15.36 | 14.78 | 15.00 | 1,371,508 | -0.46(-3.00%) |
May 28, 2020 | 15.55 | 15.73 | 15.16 | 15.46 | 559,699 | +0.17(+1.10%) |
May 27, 2020 | 15.38 | 15.60 | 14.87 | 15.29 | 913,311 | +0.43(+2.92%) |
May 26, 2020 | 14.80 | 15.16 | 14.67 | 14.86 | 1,294,590 | +0.69(+4.87%) |
May 22, 2020 | 14.48 | 14.50 | 13.84 | 14.17 | 398,379 | -0.21(-1.44%) |
May 21, 2020 | 13.97 | 14.60 | 13.97 | 14.38 | 735,724 | +0.28(+1.96%) |
May 20, 2020 | 14.02 | 14.21 | 13.72 | 14.10 | 450,611 | +0.30(+2.14%) |
May 19, 2020 | 14.19 | 14.31 | 13.79 | 13.80 | 517,209 | -0.49(-3.45%) |
May 18, 2020 | 13.62 | 14.66 | 13.54 | 14.30 | 875,800 | +0.78(+5.76%) |
May 15, 2020 | 13.66 | 13.77 | 13.24 | 13.52 | 1,123,434 | -0.23(-1.65%) |
May 14, 2020 | 13.06 | 13.80 | 12.72 | 13.74 | 1,145,074 | +0.38(+2.88%) |
May 13, 2020 | 13.83 | 14.09 | 13.18 | 13.36 | 1,486,279 | -0.61(-4.38%) |
May 12, 2020 | 15.02 | 15.33 | 13.95 | 13.97 | 1,036,484 | -0.92(-6.16%) |
May 11, 2020 | 15.31 | 15.52 | 14.81 | 14.89 | 724,097 | -0.68(-4.37%) |
May 08, 2020 | 15.65 | 15.84 | 15.41 | 15.57 | 663,695 | +0.25(+1.61%) |
May 07, 2020 | 14.80 | 15.49 | 14.73 | 15.32 | 1,048,865 | +0.72(+4.93%) |
May 06, 2020 | 14.71 | 15.00 | 14.54 | 14.60 | 525,155 | +0.03(+0.20%) |
May 05, 2020 | 14.84 | 15.02 | 14.44 | 14.57 | 690,708 | -0.33(-2.18%) |
May 04, 2020 | 14.71 | 15.00 | 14.45 | 14.90 | 811,337 | -0.13(-0.85%) |
May 01, 2020 | 15.57 | 15.61 | 14.69 | 15.03 | 571,909 | -0.94(-5.87%) |
Apr 30, 2020 | 16.12 | 16.14 | 15.80 | 15.96 | 461,156 | -0.53(-3.23%) |
Apr 29, 2020 | 16.22 | 16.79 | 16.05 | 16.50 | 932,025 | +0.75(+4.76%) |
Apr 28, 2020 | 15.51 | 16.03 | 15.36 | 15.75 | 657,185 | +0.70(+4.65%) |
Apr 27, 2020 | 14.67 | 15.20 | 14.67 | 15.05 | 441,583 | +0.47(+3.25%) |
Apr 24, 2020 | 14.43 | 14.66 | 14.28 | 14.57 | 458,623 | +0.20(+1.37%) |
Apr 23, 2020 | 14.32 | 14.53 | 14.19 | 14.38 | 603,875 | +0.06(+0.41%) |
Apr 22, 2020 | 14.62 | 14.62 | 14.25 | 14.32 | 435,230 | +0.00(+0.00%) |
Apr 21, 2020 | 14.90 | 15.01 | 14.13 | 14.32 | 1,140,332 | -0.82(-5.41%) |
Apr 20, 2020 | 15.44 | 15.68 | 15.07 | 15.13 | 1,429,251 | -0.74(-4.66%) |
Apr 17, 2020 | 16.10 | 16.71 | 15.76 | 15.87 | 653,147 | +0.23(+1.45%) |
Apr 16, 2020 | 16.37 | 16.46 | 15.33 | 15.65 | 612,539 | -0.63(-3.88%) |
Apr 15, 2020 | 16.18 | 16.55 | 15.75 | 16.28 | 1,299,841 | -0.48(-2.88%) |
Apr 14, 2020 | 17.10 | 17.50 | 16.62 | 16.76 | 1,481,334 | +0.13(+0.77%) |
Apr 13, 2020 | 16.56 | 16.79 | 16.04 | 16.63 | 473,549 | -0.18(-1.06%) |
Apr 09, 2020 | 16.24 | 17.00 | 16.08 | 16.81 | 1,083,880 | +0.98(+6.16%) |
Apr 08, 2020 | 15.17 | 15.99 | 14.82 | 15.84 | 963,594 | +0.88(+5.87%) |
Apr 07, 2020 | 15.06 | 15.52 | 14.71 | 14.96 | 1,261,784 | +0.40(+2.78%) |
Apr 06, 2020 | 14.12 | 14.82 | 13.95 | 14.55 | 1,249,984 | +0.93(+6.80%) |
Apr 03, 2020 | 13.83 | 14.07 | 13.28 | 13.63 | 1,334,896 | -0.37(-2.68%) |
Apr 02, 2020 | 14.07 | 14.28 | 13.59 | 14.00 | 927,023 | -0.31(-2.14%) |
Apr 01, 2020 | 14.09 | 14.46 | 13.21 | 14.31 | 989,880 | -0.51(-3.46%) |
Mar 31, 2020 | 14.58 | 15.27 | 13.95 | 14.82 | 1,034,167 | +0.22(+1.53%) |
Mar 30, 2020 | 13.90 | 14.65 | 13.46 | 14.60 | 748,162 | +0.79(+5.71%) |
Mar 27, 2020 | 14.98 | 15.01 | 13.65 | 13.81 | 972,204 | -1.68(-10.87%) |
Mar 26, 2020 | 15.33 | 15.83 | 14.94 | 15.49 | 989,580 | +0.39(+2.58%) |
Mar 25, 2020 | 14.51 | 15.48 | 13.86 | 15.10 | 1,067,078 | +0.38(+2.58%) |
Mar 24, 2020 | 14.57 | 14.99 | 13.81 | 14.72 | 1,254,686 | +0.64(+4.56%) |
Mar 23, 2020 | 14.67 | 14.92 | 13.74 | 14.08 | 795,877 | -0.48(-3.28%) |
Mar 20, 2020 | 15.64 | 15.91 | 14.40 | 14.56 | 1,711,429 | -1.08(-6.91%) |
Mar 19, 2020 | 14.75 | 16.07 | 14.33 | 15.64 | 1,150,421 | +0.74(+4.96%) |
Mar 18, 2020 | 16.44 | 17.24 | 14.41 | 14.90 | 1,540,912 | -2.62(-14.94%) |
Mar 17, 2020 | 16.19 | 17.83 | 15.78 | 17.51 | 1,425,477 | +1.58(+9.89%) |
Mar 16, 2020 | 16.79 | 17.15 | 15.39 | 15.94 | 1,968,891 | -2.39(-13.06%) |
Mar 13, 2020 | 16.90 | 18.34 | 16.67 | 18.33 | 1,536,411 | +2.27(+14.11%) |
Mar 12, 2020 | 16.05 | 16.94 | 15.62 | 16.07 | 1,410,067 | -1.40(-8.02%) |
Mar 11, 2020 | 17.63 | 17.72 | 17.08 | 17.47 | 1,481,715 | -0.60(-3.34%) |
Mar 10, 2020 | 18.29 | 18.34 | 17.37 | 18.07 | 1,976,728 | +0.21(+1.20%) |
Mar 09, 2020 | 18.49 | 19.08 | 17.82 | 17.86 | 1,495,799 | -2.06(-10.36%) |
Mar 06, 2020 | 19.79 | 20.02 | 19.45 | 19.92 | 1,398,802 | -0.52(-2.52%) |
Mar 05, 2020 | 21.17 | 21.22 | 20.23 | 20.43 | 1,108,637 | -1.09(-5.06%) |
Mar 04, 2020 | 20.49 | 21.86 | 20.47 | 21.52 | 1,487,320 | +1.26(+6.19%) |
Mar 03, 2020 | 19.16 | 20.92 | 18.83 | 20.27 | 2,614,161 | +1.10(+5.74%) |