Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.37 | 17.42 | 16.87 | 17.25 | 1,557,937 | -0.26(-1.50%) |
May 28, 2020 | 17.83 | 18.02 | 17.25 | 17.51 | 1,684,015 | -0.03(-0.15%) |
May 27, 2020 | 16.78 | 17.63 | 16.52 | 17.54 | 2,064,349 | +0.96(+5.81%) |
May 26, 2020 | 15.82 | 16.80 | 15.77 | 16.57 | 1,716,352 | +1.33(+8.74%) |
May 22, 2020 | 15.16 | 15.72 | 14.86 | 15.24 | 830,793 | +0.07(+0.46%) |
May 21, 2020 | 14.99 | 15.51 | 14.99 | 15.17 | 834,269 | +0.10(+0.64%) |
May 20, 2020 | 14.82 | 15.30 | 14.70 | 15.08 | 1,026,212 | +0.42(+2.87%) |
May 19, 2020 | 14.82 | 15.11 | 14.41 | 14.66 | 1,111,072 | -0.14(-0.95%) |
May 18, 2020 | 13.49 | 14.91 | 13.33 | 14.80 | 1,524,065 | +1.76(+13.51%) |
May 15, 2020 | 12.92 | 13.18 | 12.81 | 13.04 | 1,174,731 | +0.06(+0.47%) |
May 14, 2020 | 12.91 | 13.16 | 12.65 | 12.97 | 1,718,874 | -0.16(-1.20%) |
May 13, 2020 | 13.48 | 13.57 | 12.84 | 13.13 | 1,455,872 | -0.43(-3.16%) |
May 12, 2020 | 14.43 | 14.65 | 13.55 | 13.56 | 1,153,096 | -0.82(-5.72%) |
May 11, 2020 | 14.15 | 14.49 | 14.04 | 14.38 | 1,159,600 | +0.06(+0.43%) |
May 08, 2020 | 14.57 | 14.72 | 14.11 | 14.32 | 1,093,912 | +0.10(+0.68%) |
May 07, 2020 | 14.38 | 14.52 | 13.87 | 14.23 | 1,215,143 | -0.06(-0.40%) |
May 06, 2020 | 14.86 | 15.02 | 14.24 | 14.28 | 1,767,432 | -0.50(-3.41%) |
May 05, 2020 | 14.48 | 14.87 | 14.18 | 14.79 | 1,871,867 | +0.55(+3.88%) |
May 04, 2020 | 14.22 | 14.52 | 13.93 | 14.24 | 1,579,246 | -0.39(-2.64%) |
May 01, 2020 | 15.60 | 15.73 | 14.57 | 14.62 | 1,662,043 | -1.39(-8.70%) |
Apr 30, 2020 | 15.61 | 16.24 | 15.44 | 16.01 | 2,006,012 | +0.07(+0.44%) |
Apr 29, 2020 | 15.40 | 16.09 | 15.38 | 15.94 | 2,009,588 | +0.96(+6.43%) |
Apr 28, 2020 | 14.36 | 15.16 | 13.99 | 14.98 | 1,954,475 | +0.95(+6.81%) |
Apr 27, 2020 | 13.50 | 14.16 | 13.36 | 14.03 | 1,547,079 | +0.62(+4.64%) |
Apr 24, 2020 | 13.18 | 13.46 | 12.94 | 13.40 | 1,451,890 | +0.27(+2.07%) |
Apr 23, 2020 | 13.29 | 13.60 | 13.08 | 13.13 | 1,738,348 | +0.06(+0.47%) |
Apr 22, 2020 | 13.33 | 13.42 | 12.91 | 13.07 | 1,479,745 | +0.05(+0.40%) |
Apr 21, 2020 | 13.29 | 13.61 | 12.75 | 13.02 | 1,068,512 | -0.58(-4.25%) |
Apr 20, 2020 | 13.33 | 13.96 | 13.16 | 13.60 | 1,139,069 | -0.04(-0.26%) |
Apr 17, 2020 | 13.49 | 13.86 | 13.33 | 13.63 | 1,838,978 | +0.51(+3.87%) |
Apr 16, 2020 | 12.98 | 13.33 | 12.54 | 13.12 | 1,937,721 | +0.13(+1.01%) |
Apr 15, 2020 | 13.51 | 13.70 | 12.86 | 12.99 | 1,244,345 | -1.01(-7.20%) |
Apr 14, 2020 | 13.54 | 14.03 | 13.31 | 14.00 | 1,386,067 | +0.63(+4.72%) |
Apr 13, 2020 | 13.32 | 13.55 | 12.94 | 13.37 | 1,447,670 | +0.02(+0.13%) |
Apr 09, 2020 | 13.31 | 13.99 | 13.14 | 13.35 | 1,524,148 | +0.34(+2.63%) |
Apr 08, 2020 | 12.31 | 13.46 | 12.09 | 13.01 | 1,477,427 | +0.93(+7.69%) |
Apr 07, 2020 | 11.71 | 12.66 | 11.55 | 12.08 | 3,259,506 | +0.82(+7.25%) |
Apr 06, 2020 | 11.81 | 12.69 | 11.26 | 11.26 | 1,983,420 | -0.32(-2.75%) |
Apr 03, 2020 | 12.01 | 12.41 | 11.12 | 11.58 | 2,605,083 | -0.77(-6.20%) |
Apr 02, 2020 | 12.61 | 12.81 | 11.99 | 12.35 | 1,722,940 | -0.16(-1.31%) |
Apr 01, 2020 | 12.67 | 12.93 | 12.21 | 12.51 | 1,706,870 | -0.64(-4.84%) |
Mar 31, 2020 | 13.99 | 14.02 | 12.84 | 13.15 | 1,289,490 | -0.90(-6.43%) |
Mar 30, 2020 | 13.65 | 14.10 | 13.24 | 14.05 | 827,774 | +0.33(+2.38%) |
Mar 27, 2020 | 14.45 | 14.62 | 13.68 | 13.72 | 1,088,950 | -1.13(-7.64%) |
Mar 26, 2020 | 14.83 | 15.49 | 14.34 | 14.86 | 1,466,626 | +0.23(+1.59%) |
Mar 25, 2020 | 14.75 | 15.31 | 13.82 | 14.63 | 1,151,084 | -0.23(-1.56%) |
Mar 24, 2020 | 14.64 | 15.51 | 14.25 | 14.86 | 1,621,973 | +0.94(+6.73%) |
Mar 23, 2020 | 14.11 | 14.60 | 13.04 | 13.92 | 1,726,402 | -0.10(-0.74%) |
Mar 20, 2020 | 13.91 | 15.21 | 13.28 | 14.02 | 3,518,066 | +0.20(+1.43%) |
Mar 19, 2020 | 13.46 | 14.65 | 12.93 | 13.83 | 3,443,802 | +0.26(+1.90%) |
Mar 18, 2020 | 16.39 | 16.64 | 11.13 | 13.57 | 3,448,408 | -3.21(-19.12%) |
Mar 17, 2020 | 16.57 | 17.61 | 15.87 | 16.78 | 3,745,442 | +0.58(+3.56%) |
Mar 16, 2020 | 16.29 | 16.59 | 14.80 | 16.20 | 2,878,216 | -1.72(-9.60%) |
Mar 13, 2020 | 17.45 | 17.94 | 16.21 | 17.92 | 2,469,590 | +1.13(+6.76%) |
Mar 12, 2020 | 16.57 | 17.45 | 14.94 | 16.78 | 2,148,963 | -1.18(-6.56%) |
Mar 11, 2020 | 18.66 | 18.74 | 17.60 | 17.96 | 2,357,326 | -1.20(-6.28%) |
Mar 10, 2020 | 19.09 | 19.21 | 18.47 | 19.17 | 1,911,201 | +0.74(+4.01%) |
Mar 09, 2020 | 19.40 | 19.40 | 18.00 | 18.43 | 2,129,723 | -2.08(-10.15%) |
Mar 06, 2020 | 19.99 | 20.64 | 19.78 | 20.51 | 1,740,017 | -0.16(-0.79%) |
Mar 05, 2020 | 21.16 | 21.58 | 20.32 | 20.67 | 1,946,976 | -0.82(-3.80%) |
Mar 04, 2020 | 21.07 | 21.52 | 20.81 | 21.49 | 1,080,961 | +0.79(+3.82%) |
Mar 03, 2020 | 21.38 | 21.64 | 20.33 | 20.70 | 1,655,150 | -0.74(-3.45%) |