Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.24 | 17.24 | 16.82 | 17.10 | 1,821,800 | -0.13(-0.76%) |
May 28, 2020 | 17.25 | 17.44 | 17.22 | 17.23 | 352,415 | +0.10(+0.58%) |
May 27, 2020 | 17.04 | 17.13 | 16.85 | 17.13 | 689,600 | +0.39(+2.33%) |
May 26, 2020 | 16.88 | 16.95 | 16.62 | 16.74 | 988,051 | +0.98(+6.22%) |
May 22, 2020 | 15.80 | 15.83 | 15.62 | 15.76 | 505,100 | -0.14(-0.91%) |
May 21, 2020 | 16.18 | 16.20 | 15.83 | 15.90 | 491,136 | -0.38(-2.30%) |
May 20, 2020 | 16.43 | 16.45 | 16.24 | 16.28 | 396,403 | -0.10(-0.61%) |
May 19, 2020 | 16.51 | 16.59 | 16.38 | 16.38 | 460,229 | -0.17(-1.03%) |
May 18, 2020 | 16.18 | 16.58 | 16.14 | 16.55 | 783,555 | +1.02(+6.57%) |
May 15, 2020 | 15.40 | 15.55 | 15.35 | 15.53 | 481,400 | +0.30(+1.97%) |
May 14, 2020 | 15.10 | 15.28 | 14.96 | 15.23 | 429,049 | -0.33(-2.12%) |
May 13, 2020 | 15.77 | 15.79 | 15.44 | 15.56 | 347,713 | -0.09(-0.58%) |
May 12, 2020 | 15.93 | 15.94 | 15.65 | 15.65 | 409,624 | -0.08(-0.51%) |
May 11, 2020 | 15.56 | 15.75 | 15.52 | 15.73 | 391,557 | -0.03(-0.19%) |
May 08, 2020 | 15.70 | 15.79 | 15.68 | 15.76 | 337,000 | +0.11(+0.70%) |
May 07, 2020 | 15.77 | 15.79 | 15.57 | 15.65 | 530,355 | -0.06(-0.38%) |
May 06, 2020 | 15.96 | 15.97 | 15.70 | 15.71 | 297,337 | -0.22(-1.38%) |
May 05, 2020 | 16.11 | 16.15 | 15.90 | 15.93 | 305,991 | -0.07(-0.44%) |
May 04, 2020 | 15.92 | 16.08 | 15.82 | 16.00 | 733,171 | -0.14(-0.87%) |
May 01, 2020 | 16.45 | 16.50 | 16.11 | 16.14 | 436,700 | -0.31(-1.88%) |
Apr 30, 2020 | 16.72 | 16.72 | 16.29 | 16.45 | 655,414 | -0.26(-1.56%) |
Apr 29, 2020 | 16.56 | 16.74 | 16.41 | 16.71 | 460,297 | -0.52(-2.99%) |
Apr 28, 2020 | 17.35 | 17.45 | 17.15 | 17.23 | 452,935 | +0.03(+0.15%) |
Apr 27, 2020 | 16.81 | 17.31 | 16.66 | 17.20 | 774,006 | +0.97(+5.98%) |
Apr 24, 2020 | 16.19 | 16.28 | 16.03 | 16.23 | 446,100 | +0.29(+1.82%) |
Apr 23, 2020 | 16.05 | 16.36 | 15.94 | 15.94 | 632,385 | -0.14(-0.87%) |
Apr 22, 2020 | 16.17 | 16.18 | 15.98 | 16.08 | 423,676 | +0.29(+1.84%) |
Apr 21, 2020 | 15.70 | 15.96 | 15.66 | 15.79 | 478,181 | +0.06(+0.38%) |
Apr 20, 2020 | 15.71 | 15.94 | 15.67 | 15.73 | 612,371 | -0.27(-1.69%) |
Apr 17, 2020 | 16.01 | 16.04 | 15.76 | 16.00 | 581,900 | +0.50(+3.24%) |
Apr 16, 2020 | 15.68 | 15.70 | 15.40 | 15.50 | 463,432 | +0.01(+0.05%) |
Apr 15, 2020 | 15.46 | 15.62 | 15.42 | 15.49 | 642,365 | -0.74(-4.56%) |
Apr 14, 2020 | 16.05 | 16.29 | 15.99 | 16.23 | 922,752 | +0.64(+4.09%) |
Apr 13, 2020 | 15.74 | 15.84 | 15.40 | 15.59 | 480,039 | -0.16(-1.00%) |
Apr 09, 2020 | 15.68 | 15.82 | 15.55 | 15.75 | 706,700 | +0.39(+2.54%) |
Apr 08, 2020 | 15.37 | 15.44 | 15.18 | 15.36 | 573,626 | -0.12(-0.78%) |
Apr 07, 2020 | 15.82 | 15.84 | 15.41 | 15.48 | 689,832 | +0.22(+1.44%) |
Apr 06, 2020 | 15.23 | 15.33 | 15.06 | 15.26 | 762,479 | +0.92(+6.42%) |
Apr 03, 2020 | 14.35 | 14.44 | 14.24 | 14.34 | 420,200 | -0.09(-0.62%) |
Apr 02, 2020 | 14.10 | 14.57 | 14.00 | 14.43 | 746,973 | +0.25(+1.76%) |
Apr 01, 2020 | 14.35 | 14.50 | 14.03 | 14.18 | 1,645,203 | -0.29(-2.00%) |
Mar 31, 2020 | 14.61 | 14.70 | 14.34 | 14.47 | 745,525 | -0.11(-0.75%) |
Mar 30, 2020 | 14.25 | 14.60 | 14.15 | 14.58 | 1,360,678 | +0.53(+3.74%) |
Mar 27, 2020 | 13.86 | 14.28 | 13.84 | 14.05 | 852,800 | -0.20(-1.37%) |
Mar 26, 2020 | 13.90 | 14.32 | 13.86 | 14.25 | 760,980 | +0.29(+2.08%) |
Mar 25, 2020 | 13.60 | 14.14 | 13.30 | 13.96 | 1,221,781 | +0.18(+1.27%) |
Mar 24, 2020 | 13.50 | 13.98 | 13.26 | 13.79 | 1,422,432 | +0.94(+7.32%) |
Mar 23, 2020 | 13.00 | 13.00 | 12.60 | 12.85 | 1,202,673 | -0.31(-2.36%) |
Mar 20, 2020 | 13.39 | 14.20 | 13.09 | 13.15 | 2,451,000 | -0.36(-2.63%) |
Mar 19, 2020 | 12.84 | 13.85 | 12.72 | 13.51 | 2,881,346 | +0.13(+0.97%) |
Mar 18, 2020 | 13.12 | 13.77 | 12.77 | 13.38 | 966,282 | -0.45(-3.25%) |
Mar 17, 2020 | 13.35 | 14.00 | 13.04 | 13.83 | 1,331,816 | +1.04(+8.13%) |
Mar 16, 2020 | 12.69 | 13.71 | 12.55 | 12.79 | 1,056,177 | -1.56(-10.87%) |
Mar 13, 2020 | 14.04 | 14.42 | 12.95 | 14.35 | 1,833,600 | +0.67(+4.90%) |
Mar 12, 2020 | 14.35 | 14.37 | 13.44 | 13.68 | 1,002,498 | -1.97(-12.59%) |
Mar 11, 2020 | 16.18 | 16.30 | 15.52 | 15.65 | 922,039 | -0.93(-5.61%) |
Mar 10, 2020 | 16.64 | 16.70 | 15.99 | 16.58 | 561,744 | +0.08(+0.48%) |
Mar 09, 2020 | 16.62 | 17.05 | 16.44 | 16.50 | 759,064 | -1.64(-9.04%) |
Mar 06, 2020 | 18.16 | 18.32 | 17.99 | 18.14 | 382,200 | -0.28(-1.52%) |
Mar 05, 2020 | 18.46 | 18.74 | 18.30 | 18.42 | 356,898 | -0.44(-2.33%) |
Mar 04, 2020 | 18.56 | 18.92 | 18.41 | 18.86 | 383,510 | +1.02(+5.72%) |
Mar 03, 2020 | 18.59 | 18.71 | 17.67 | 17.84 | 616,612 | -0.62(-3.38%) |