Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.05 | 16.12 | 15.72 | 15.99 | 545,100 | -0.52(-3.15%) |
May 28, 2020 | 16.66 | 16.80 | 16.46 | 16.51 | 611,359 | -0.39(-2.31%) |
May 27, 2020 | 17.24 | 17.30 | 16.60 | 16.90 | 852,534 | -0.16(-0.94%) |
May 26, 2020 | 16.95 | 17.31 | 16.95 | 17.06 | 997,850 | +2.33(+15.82%) |
May 22, 2020 | 14.88 | 14.94 | 14.65 | 14.73 | 357,900 | -0.22(-1.47%) |
May 21, 2020 | 14.90 | 15.30 | 14.88 | 14.95 | 493,993 | -0.04(-0.27%) |
May 20, 2020 | 14.95 | 15.15 | 14.76 | 14.99 | 656,810 | +0.34(+2.32%) |
May 19, 2020 | 14.76 | 14.85 | 14.50 | 14.65 | 756,229 | -0.22(-1.48%) |
May 18, 2020 | 14.41 | 15.04 | 14.41 | 14.87 | 975,977 | +1.40(+10.39%) |
May 15, 2020 | 13.21 | 13.54 | 13.14 | 13.47 | 590,400 | -0.25(-1.82%) |
May 14, 2020 | 13.30 | 13.81 | 13.00 | 13.72 | 691,863 | +0.32(+2.39%) |
May 13, 2020 | 13.47 | 13.52 | 13.25 | 13.40 | 725,966 | -0.53(-3.80%) |
May 12, 2020 | 14.03 | 14.22 | 13.87 | 13.93 | 1,318,208 | -0.98(-6.57%) |
May 11, 2020 | 14.52 | 15.02 | 14.43 | 14.91 | 912,231 | -0.32(-2.10%) |
May 08, 2020 | 15.16 | 15.32 | 15.02 | 15.23 | 843,400 | -0.01(-0.07%) |
May 07, 2020 | 14.70 | 15.38 | 14.66 | 15.24 | 1,213,784 | +0.85(+5.91%) |
May 06, 2020 | 14.93 | 14.94 | 14.37 | 14.39 | 582,854 | -0.64(-4.26%) |
May 05, 2020 | 15.54 | 15.69 | 15.01 | 15.03 | 784,083 | -0.11(-0.73%) |
May 04, 2020 | 14.59 | 15.14 | 14.52 | 15.14 | 680,621 | -0.17(-1.11%) |
May 01, 2020 | 15.14 | 15.80 | 15.14 | 15.31 | 424,900 | -0.44(-2.79%) |
Apr 30, 2020 | 15.71 | 15.98 | 15.45 | 15.75 | 682,406 | -0.02(-0.13%) |
Apr 29, 2020 | 15.71 | 15.94 | 15.22 | 15.77 | 1,667,567 | +1.51(+10.59%) |
Apr 28, 2020 | 14.21 | 14.69 | 14.08 | 14.26 | 2,520,075 | +0.29(+2.08%) |
Apr 27, 2020 | 13.65 | 14.04 | 13.55 | 13.97 | 1,331,683 | -0.48(-3.32%) |
Apr 24, 2020 | 14.26 | 14.50 | 14.01 | 14.45 | 590,700 | -0.03(-0.21%) |
Apr 23, 2020 | 14.56 | 14.83 | 14.40 | 14.48 | 545,013 | -0.05(-0.34%) |
Apr 22, 2020 | 14.55 | 14.68 | 14.30 | 14.53 | 514,729 | +0.28(+1.96%) |
Apr 21, 2020 | 14.20 | 14.55 | 14.00 | 14.25 | 1,789,489 | -0.88(-5.82%) |
Apr 20, 2020 | 14.98 | 15.36 | 14.93 | 15.13 | 639,109 | -0.41(-2.64%) |
Apr 17, 2020 | 15.45 | 15.69 | 14.80 | 15.54 | 980,700 | +0.84(+5.71%) |
Apr 16, 2020 | 14.68 | 14.84 | 14.28 | 14.70 | 848,829 | -0.59(-3.86%) |
Apr 15, 2020 | 15.04 | 15.67 | 14.82 | 15.29 | 1,230,488 | -1.11(-6.74%) |
Apr 14, 2020 | 16.36 | 16.97 | 16.31 | 16.39 | 1,044,872 | +0.09(+0.52%) |
Apr 13, 2020 | 16.45 | 16.87 | 16.08 | 16.31 | 664,566 | -0.49(-2.92%) |
Apr 09, 2020 | 16.51 | 16.86 | 15.90 | 16.80 | 2,128,800 | +0.02(+0.12%) |
Apr 08, 2020 | 15.85 | 16.95 | 15.81 | 16.78 | 1,097,274 | +1.50(+9.82%) |
Apr 07, 2020 | 15.92 | 16.23 | 14.43 | 15.28 | 1,777,609 | +0.70(+4.80%) |
Apr 06, 2020 | 13.81 | 14.65 | 13.77 | 14.58 | 1,690,874 | +1.08(+8.00%) |
Apr 03, 2020 | 13.71 | 13.76 | 13.23 | 13.50 | 1,027,500 | -0.45(-3.23%) |
Apr 02, 2020 | 13.95 | 14.22 | 13.50 | 13.95 | 1,263,126 | -0.15(-1.06%) |
Apr 01, 2020 | 14.43 | 14.80 | 14.06 | 14.10 | 1,155,274 | -2.05(-12.69%) |
Mar 31, 2020 | 16.59 | 16.83 | 16.02 | 16.15 | 1,759,417 | -0.73(-4.32%) |
Mar 30, 2020 | 17.06 | 17.33 | 16.71 | 16.88 | 1,315,768 | -2.47(-12.76%) |
Mar 27, 2020 | 18.68 | 19.51 | 17.85 | 19.35 | 923,100 | -1.77(-8.38%) |
Mar 26, 2020 | 17.32 | 21.15 | 17.27 | 21.12 | 2,307,410 | +4.64(+28.19%) |
Mar 25, 2020 | 14.41 | 17.19 | 14.30 | 16.48 | 3,500,128 | +1.15(+7.47%) |
Mar 24, 2020 | 14.82 | 15.50 | 14.62 | 15.33 | 4,689,590 | +0.38(+2.54%) |
Mar 23, 2020 | 16.02 | 16.34 | 14.71 | 14.95 | 1,276,803 | -1.43(-8.73%) |
Mar 20, 2020 | 16.27 | 18.19 | 16.22 | 16.38 | 1,419,400 | +2.28(+16.17%) |
Mar 19, 2020 | 13.80 | 14.58 | 13.51 | 14.10 | 1,415,202 | +0.50(+3.68%) |
Mar 18, 2020 | 13.66 | 14.65 | 12.80 | 13.60 | 1,919,043 | -3.96(-22.55%) |
Mar 17, 2020 | 16.96 | 17.95 | 16.43 | 17.56 | 1,538,122 | -0.90(-4.88%) |
Mar 16, 2020 | 17.32 | 19.61 | 17.17 | 18.46 | 1,098,305 | -3.44(-15.71%) |
Mar 13, 2020 | 21.62 | 22.29 | 19.98 | 21.90 | 686,400 | +1.87(+9.34%) |
Mar 12, 2020 | 20.76 | 21.00 | 19.31 | 20.03 | 1,646,332 | -3.80(-15.95%) |
Mar 11, 2020 | 25.41 | 25.48 | 23.63 | 23.83 | 874,196 | -2.71(-10.21%) |
Mar 10, 2020 | 26.61 | 26.71 | 25.28 | 26.54 | 1,055,360 | +1.23(+4.86%) |
Mar 09, 2020 | 26.33 | 26.53 | 24.75 | 25.31 | 754,852 | -2.80(-9.96%) |
Mar 06, 2020 | 28.40 | 28.51 | 27.59 | 28.11 | 1,849,000 | -1.62(-5.45%) |
Mar 05, 2020 | 29.90 | 30.07 | 29.39 | 29.73 | 480,112 | -1.54(-4.92%) |
Mar 04, 2020 | 30.84 | 31.39 | 30.55 | 31.27 | 801,680 | +0.58(+1.89%) |
Mar 03, 2020 | 31.20 | 31.85 | 30.50 | 30.69 | 2,346,691 | +0.50(+1.66%) |