Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.12 | 18.22 | 17.08 | 18.08 | 2,983,957 | -0.50(-2.70%) |
May 28, 2020 | 19.68 | 19.68 | 18.47 | 18.58 | 862,723 | -0.61(-3.18%) |
May 27, 2020 | 18.40 | 19.24 | 17.99 | 19.19 | 713,521 | +1.40(+7.85%) |
May 26, 2020 | 17.19 | 17.91 | 17.19 | 17.79 | 483,786 | +1.53(+9.41%) |
May 22, 2020 | 16.26 | 16.45 | 15.92 | 16.26 | 352,559 | +0.08(+0.46%) |
May 21, 2020 | 16.42 | 16.72 | 16.15 | 16.19 | 462,930 | -0.27(-1.63%) |
May 20, 2020 | 15.66 | 16.54 | 15.66 | 16.46 | 610,030 | +0.99(+6.38%) |
May 19, 2020 | 16.26 | 16.35 | 15.46 | 15.47 | 465,640 | -0.88(-5.37%) |
May 18, 2020 | 14.83 | 16.48 | 14.83 | 16.35 | 654,015 | +2.22(+15.68%) |
May 15, 2020 | 14.13 | 14.45 | 13.89 | 14.13 | 639,581 | -0.12(-0.82%) |
May 14, 2020 | 13.80 | 14.35 | 13.14 | 14.25 | 602,862 | +0.03(+0.24%) |
May 13, 2020 | 14.88 | 14.88 | 13.68 | 14.21 | 511,147 | -0.74(-4.97%) |
May 12, 2020 | 16.00 | 16.20 | 14.91 | 14.96 | 603,259 | -1.11(-6.92%) |
May 11, 2020 | 17.07 | 17.07 | 16.00 | 16.07 | 676,573 | -1.27(-7.33%) |
May 08, 2020 | 16.59 | 17.45 | 16.54 | 17.34 | 586,243 | +1.22(+7.57%) |
May 07, 2020 | 15.74 | 16.48 | 15.74 | 16.12 | 478,343 | +0.65(+4.22%) |
May 06, 2020 | 16.44 | 16.59 | 15.37 | 15.47 | 646,070 | -0.90(-5.49%) |
May 05, 2020 | 16.50 | 16.87 | 16.37 | 16.37 | 802,060 | +0.07(+0.46%) |
May 04, 2020 | 16.18 | 16.43 | 15.82 | 16.29 | 539,060 | -0.16(-1.00%) |
May 01, 2020 | 17.02 | 17.12 | 16.10 | 16.46 | 370,050 | -1.16(-6.56%) |
Apr 30, 2020 | 17.37 | 17.84 | 16.67 | 17.61 | 804,410 | -0.11(-0.61%) |
Apr 29, 2020 | 18.30 | 18.30 | 17.61 | 17.72 | 887,469 | +0.14(+0.80%) |
Apr 28, 2020 | 17.70 | 18.46 | 17.21 | 17.58 | 869,613 | +1.21(+7.41%) |
Apr 27, 2020 | 15.49 | 16.68 | 15.35 | 16.37 | 347,144 | +1.16(+7.59%) |
Apr 24, 2020 | 15.05 | 15.40 | 14.60 | 15.21 | 256,477 | +0.24(+1.60%) |
Apr 23, 2020 | 14.56 | 15.31 | 14.56 | 14.97 | 347,871 | +0.50(+3.48%) |
Apr 22, 2020 | 15.13 | 15.25 | 14.16 | 14.47 | 365,590 | -0.21(-1.41%) |
Apr 21, 2020 | 14.31 | 14.83 | 14.07 | 14.68 | 375,558 | -0.19(-1.28%) |
Apr 20, 2020 | 14.82 | 15.56 | 14.62 | 14.87 | 465,812 | -0.43(-2.80%) |
Apr 17, 2020 | 14.51 | 15.44 | 14.51 | 15.30 | 509,683 | +1.16(+8.23%) |
Apr 16, 2020 | 14.76 | 14.81 | 13.54 | 14.13 | 666,804 | -0.59(-4.03%) |
Apr 15, 2020 | 14.94 | 15.05 | 14.59 | 14.73 | 551,651 | -1.01(-6.42%) |
Apr 14, 2020 | 15.90 | 16.38 | 14.89 | 15.74 | 629,350 | +0.27(+1.73%) |
Apr 13, 2020 | 16.53 | 16.57 | 15.21 | 15.47 | 578,335 | -1.06(-6.44%) |
Apr 09, 2020 | 15.44 | 16.57 | 15.43 | 16.53 | 676,466 | +1.62(+10.84%) |
Apr 08, 2020 | 14.93 | 15.16 | 14.64 | 14.92 | 736,886 | +0.33(+2.26%) |
Apr 07, 2020 | 14.31 | 15.08 | 14.09 | 14.59 | 802,892 | +0.83(+6.06%) |
Apr 06, 2020 | 13.79 | 14.37 | 13.41 | 13.75 | 577,774 | +0.68(+5.24%) |
Apr 03, 2020 | 14.64 | 15.13 | 12.86 | 13.07 | 779,130 | -1.64(-11.16%) |
Apr 02, 2020 | 14.55 | 15.28 | 14.26 | 14.71 | 673,571 | +0.10(+0.68%) |
Apr 01, 2020 | 14.78 | 14.78 | 14.24 | 14.61 | 1,060,441 | -0.93(-6.00%) |
Mar 31, 2020 | 14.61 | 15.60 | 14.50 | 15.54 | 1,753,107 | +0.88(+6.02%) |
Mar 30, 2020 | 15.01 | 15.01 | 14.18 | 14.66 | 585,037 | -0.31(-2.04%) |
Mar 27, 2020 | 14.37 | 15.59 | 14.27 | 14.97 | 1,141,908 | -0.22(-1.47%) |
Mar 26, 2020 | 14.26 | 15.31 | 14.12 | 15.19 | 1,078,883 | +1.10(+7.79%) |
Mar 25, 2020 | 13.99 | 14.60 | 12.89 | 14.09 | 1,594,927 | +0.45(+3.33%) |
Mar 24, 2020 | 13.17 | 13.97 | 12.98 | 13.64 | 819,235 | +1.32(+10.72%) |
Mar 23, 2020 | 13.40 | 13.40 | 11.49 | 12.32 | 830,467 | -0.73(-5.57%) |
Mar 20, 2020 | 13.69 | 14.23 | 12.80 | 13.04 | 1,063,122 | -0.68(-4.93%) |
Mar 19, 2020 | 12.80 | 14.22 | 12.47 | 13.72 | 1,128,119 | +0.82(+6.33%) |
Mar 18, 2020 | 13.84 | 14.22 | 12.51 | 12.90 | 917,451 | -1.96(-13.16%) |
Mar 17, 2020 | 13.79 | 15.07 | 12.93 | 14.86 | 1,008,431 | +1.39(+10.29%) |
Mar 16, 2020 | 16.42 | 16.42 | 13.20 | 13.47 | 1,050,725 | -2.95(-17.94%) |
Mar 13, 2020 | 15.96 | 16.56 | 14.90 | 16.42 | 1,010,033 | +1.53(+10.31%) |
Mar 12, 2020 | 14.19 | 16.58 | 13.81 | 14.88 | 1,247,487 | -0.57(-3.68%) |
Mar 11, 2020 | 16.94 | 17.06 | 15.16 | 15.45 | 1,174,204 | -2.05(-11.69%) |
Mar 10, 2020 | 17.00 | 17.66 | 16.35 | 17.50 | 741,591 | +1.19(+7.28%) |
Mar 09, 2020 | 18.33 | 18.75 | 16.29 | 16.31 | 674,655 | -3.70(-18.47%) |
Mar 06, 2020 | 20.09 | 20.63 | 19.70 | 20.01 | 952,701 | -0.79(-3.81%) |
Mar 05, 2020 | 21.19 | 21.26 | 20.49 | 20.80 | 638,467 | -1.03(-4.72%) |
Mar 04, 2020 | 21.91 | 21.91 | 21.09 | 21.83 | 574,168 | +0.21(+0.99%) |
Mar 03, 2020 | 22.03 | 22.43 | 21.41 | 21.62 | 1,142,082 | -0.64(-2.89%) |