Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.96 | 20.02 | 19.69 | 19.94 | 425,400 | +0.59(+3.05%) |
May 28, 2020 | 19.48 | 19.71 | 19.34 | 19.35 | 152,737 | -0.04(-0.21%) |
May 27, 2020 | 19.69 | 19.69 | 19.03 | 19.39 | 152,978 | +0.65(+3.49%) |
May 26, 2020 | 18.84 | 18.99 | 18.74 | 18.74 | 237,238 | +0.31(+1.66%) |
May 22, 2020 | 18.30 | 18.45 | 18.24 | 18.43 | 206,600 | +0.34(+1.88%) |
May 21, 2020 | 18.32 | 18.40 | 17.95 | 18.09 | 294,744 | -0.24(-1.31%) |
May 20, 2020 | 18.37 | 18.52 | 18.25 | 18.33 | 178,776 | +0.46(+2.57%) |
May 19, 2020 | 18.02 | 18.15 | 17.87 | 17.87 | 276,408 | -0.34(-1.84%) |
May 18, 2020 | 17.60 | 18.29 | 17.48 | 18.21 | 218,829 | +1.16(+6.78%) |
May 15, 2020 | 16.85 | 17.08 | 16.77 | 17.05 | 477,600 | +0.15(+0.89%) |
May 14, 2020 | 16.39 | 16.90 | 16.15 | 16.90 | 304,688 | -0.25(-1.46%) |
May 13, 2020 | 17.50 | 17.53 | 17.02 | 17.15 | 274,869 | -0.25(-1.44%) |
May 12, 2020 | 17.62 | 17.83 | 17.40 | 17.40 | 259,425 | +0.00(+0.00%) |
May 11, 2020 | 17.40 | 17.47 | 17.24 | 17.40 | 181,723 | +0.02(+0.14%) |
May 08, 2020 | 17.56 | 17.56 | 17.30 | 17.38 | 135,100 | +0.27(+1.55%) |
May 07, 2020 | 17.12 | 17.18 | 16.96 | 17.11 | 310,754 | -0.02(-0.12%) |
May 06, 2020 | 17.45 | 17.52 | 17.02 | 17.13 | 563,985 | -0.67(-3.76%) |
May 05, 2020 | 17.63 | 18.21 | 17.63 | 17.80 | 149,337 | -0.01(-0.06%) |
May 04, 2020 | 17.62 | 18.09 | 17.32 | 17.81 | 236,182 | +0.29(+1.67%) |
May 01, 2020 | 18.15 | 18.30 | 17.41 | 17.52 | 123,500 | -0.65(-3.57%) |
Apr 30, 2020 | 18.09 | 18.53 | 18.05 | 18.16 | 327,617 | -0.57(-3.02%) |
Apr 29, 2020 | 18.44 | 18.89 | 18.40 | 18.73 | 409,996 | +0.54(+2.97%) |
Apr 28, 2020 | 18.72 | 18.87 | 18.19 | 18.19 | 291,106 | +0.25(+1.39%) |
Apr 27, 2020 | 17.54 | 18.07 | 17.54 | 17.94 | 783,221 | +0.36(+2.05%) |
Apr 24, 2020 | 17.57 | 17.67 | 17.15 | 17.58 | 173,800 | -0.15(-0.85%) |
Apr 23, 2020 | 17.88 | 18.25 | 17.46 | 17.73 | 180,980 | -0.02(-0.11%) |
Apr 22, 2020 | 17.96 | 18.05 | 17.65 | 17.75 | 249,515 | -0.01(-0.05%) |
Apr 21, 2020 | 17.80 | 18.03 | 17.52 | 17.76 | 349,628 | -0.77(-4.17%) |
Apr 20, 2020 | 17.88 | 18.86 | 17.72 | 18.53 | 605,888 | +0.29(+1.59%) |
Apr 17, 2020 | 18.03 | 18.25 | 17.74 | 18.24 | 359,500 | +0.89(+5.13%) |
Apr 16, 2020 | 17.33 | 17.54 | 16.97 | 17.35 | 945,422 | +0.16(+0.93%) |
Apr 15, 2020 | 17.30 | 17.43 | 17.16 | 17.19 | 1,117,659 | -0.95(-5.24%) |
Apr 14, 2020 | 17.82 | 18.16 | 17.82 | 18.14 | 1,605,373 | +0.35(+1.97%) |
Apr 13, 2020 | 18.19 | 18.19 | 17.16 | 17.79 | 468,282 | +0.07(+0.40%) |
Apr 09, 2020 | 17.95 | 18.23 | 17.31 | 17.72 | 354,300 | -0.11(-0.62%) |
Apr 08, 2020 | 17.59 | 17.98 | 17.46 | 17.83 | 241,688 | +0.18(+1.02%) |
Apr 07, 2020 | 18.14 | 18.24 | 17.55 | 17.65 | 264,719 | -0.07(-0.39%) |
Apr 06, 2020 | 17.12 | 17.72 | 17.10 | 17.72 | 1,030,766 | +1.76(+11.02%) |
Apr 03, 2020 | 16.13 | 16.15 | 15.85 | 15.96 | 262,700 | -0.13(-0.81%) |
Apr 02, 2020 | 15.73 | 16.21 | 15.55 | 16.09 | 457,374 | +0.26(+1.64%) |
Apr 01, 2020 | 15.88 | 16.25 | 15.75 | 15.83 | 340,414 | -1.27(-7.43%) |
Mar 31, 2020 | 17.21 | 17.35 | 16.63 | 17.10 | 815,826 | -0.38(-2.15%) |
Mar 30, 2020 | 17.23 | 17.61 | 17.16 | 17.48 | 632,263 | -0.19(-1.06%) |
Mar 27, 2020 | 17.15 | 18.16 | 16.99 | 17.66 | 247,000 | -0.40(-2.23%) |
Mar 26, 2020 | 17.46 | 18.45 | 17.46 | 18.07 | 263,237 | +1.02(+5.98%) |
Mar 25, 2020 | 15.80 | 17.31 | 15.61 | 17.05 | 319,533 | +0.50(+3.02%) |
Mar 24, 2020 | 15.68 | 16.74 | 15.40 | 16.55 | 371,019 | +2.22(+15.46%) |
Mar 23, 2020 | 14.36 | 14.85 | 14.05 | 14.33 | 597,744 | -0.05(-0.35%) |
Mar 20, 2020 | 15.37 | 15.40 | 14.36 | 14.38 | 925,000 | +0.07(+0.49%) |
Mar 19, 2020 | 13.66 | 14.72 | 13.49 | 14.31 | 820,096 | -0.41(-2.79%) |
Mar 18, 2020 | 14.43 | 15.18 | 13.70 | 14.72 | 399,615 | -1.42(-8.83%) |
Mar 17, 2020 | 15.37 | 16.56 | 15.23 | 16.14 | 473,156 | +1.00(+6.64%) |
Mar 16, 2020 | 14.58 | 16.14 | 14.57 | 15.14 | 315,499 | -1.93(-11.31%) |
Mar 13, 2020 | 16.89 | 17.07 | 15.47 | 17.07 | 781,600 | +1.37(+8.71%) |
Mar 12, 2020 | 16.75 | 16.79 | 15.40 | 15.70 | 468,291 | -2.46(-13.54%) |
Mar 11, 2020 | 18.55 | 18.80 | 17.97 | 18.16 | 167,663 | -0.88(-4.63%) |
Mar 10, 2020 | 18.90 | 19.11 | 18.10 | 19.04 | 258,821 | +0.75(+4.12%) |
Mar 09, 2020 | 18.68 | 19.17 | 18.16 | 18.29 | 400,975 | -2.17(-10.61%) |
Mar 06, 2020 | 20.34 | 20.70 | 20.15 | 20.46 | 525,300 | -0.77(-3.63%) |
Mar 05, 2020 | 21.14 | 21.62 | 21.06 | 21.23 | 628,369 | -0.50(-2.30%) |
Mar 04, 2020 | 21.16 | 21.73 | 20.93 | 21.73 | 161,214 | +1.03(+4.98%) |
Mar 03, 2020 | 21.03 | 21.62 | 20.64 | 20.70 | 374,731 | -0.19(-0.91%) |