Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.63 | 20.00 | 19.26 | 19.58 | 1,312,110 | -0.47(-2.34%) |
May 28, 2020 | 21.04 | 21.04 | 19.92 | 20.05 | 753,478 | -0.82(-3.92%) |
May 27, 2020 | 20.72 | 20.93 | 20.03 | 20.87 | 1,278,447 | +1.11(+5.60%) |
May 26, 2020 | 18.86 | 19.91 | 18.81 | 19.76 | 1,138,397 | +1.54(+8.46%) |
May 22, 2020 | 18.91 | 19.27 | 18.14 | 18.22 | 1,453,612 | -0.61(-3.24%) |
May 21, 2020 | 18.55 | 19.11 | 18.47 | 18.83 | 1,588,178 | +0.33(+1.79%) |
May 20, 2020 | 17.95 | 18.56 | 17.95 | 18.50 | 1,107,829 | +0.98(+5.62%) |
May 19, 2020 | 18.11 | 18.23 | 17.51 | 17.52 | 912,454 | -0.81(-4.42%) |
May 18, 2020 | 17.99 | 18.46 | 17.61 | 18.33 | 1,591,419 | +1.20(+7.02%) |
May 15, 2020 | 17.15 | 17.43 | 16.94 | 17.13 | 2,629,619 | -0.27(-1.55%) |
May 14, 2020 | 16.34 | 17.52 | 16.02 | 17.40 | 1,328,057 | +0.56(+3.31%) |
May 13, 2020 | 17.74 | 17.84 | 16.52 | 16.84 | 1,619,635 | -1.04(-5.84%) |
May 12, 2020 | 18.89 | 19.09 | 17.86 | 17.88 | 1,267,375 | -1.05(-5.56%) |
May 11, 2020 | 18.83 | 19.24 | 18.47 | 18.94 | 1,540,219 | -0.16(-0.82%) |
May 08, 2020 | 18.59 | 19.13 | 18.29 | 19.09 | 1,300,624 | +1.24(+6.92%) |
May 07, 2020 | 18.09 | 18.84 | 17.75 | 17.86 | 1,168,670 | +0.08(+0.44%) |
May 06, 2020 | 18.21 | 18.48 | 17.47 | 17.78 | 1,040,339 | -0.17(-0.92%) |
May 05, 2020 | 18.86 | 19.06 | 17.86 | 17.94 | 1,433,282 | -0.33(-1.81%) |
May 04, 2020 | 18.12 | 18.34 | 17.71 | 18.28 | 1,502,784 | -0.29(-1.55%) |
May 01, 2020 | 19.02 | 19.22 | 18.21 | 18.56 | 1,613,721 | -1.13(-5.75%) |
Apr 30, 2020 | 19.30 | 19.97 | 19.02 | 19.69 | 8,288,260 | -0.26(-1.31%) |
Apr 29, 2020 | 19.69 | 20.36 | 19.38 | 19.96 | 2,767,094 | +0.90(+4.71%) |
Apr 28, 2020 | 18.77 | 19.37 | 18.53 | 19.06 | 1,701,272 | +0.79(+4.34%) |
Apr 27, 2020 | 17.45 | 18.41 | 17.20 | 18.27 | 2,418,782 | +1.04(+6.07%) |
Apr 24, 2020 | 15.49 | 17.71 | 15.45 | 17.22 | 3,646,435 | +1.81(+11.75%) |
Apr 23, 2020 | 15.27 | 15.69 | 15.09 | 15.41 | 1,742,816 | +0.30(+2.02%) |
Apr 22, 2020 | 15.99 | 16.26 | 15.09 | 15.11 | 1,541,356 | -0.53(-3.40%) |
Apr 21, 2020 | 15.48 | 16.14 | 15.41 | 15.64 | 1,216,486 | -0.37(-2.34%) |
Apr 20, 2020 | 15.68 | 16.54 | 15.37 | 16.01 | 1,426,581 | +0.04(+0.27%) |
Apr 17, 2020 | 15.85 | 16.67 | 15.54 | 15.97 | 2,030,991 | +0.93(+6.20%) |
Apr 16, 2020 | 14.88 | 15.32 | 14.57 | 15.04 | 2,236,913 | +0.17(+1.17%) |
Apr 15, 2020 | 14.81 | 15.13 | 14.44 | 14.86 | 1,759,157 | -0.89(-5.64%) |
Apr 14, 2020 | 16.17 | 16.53 | 15.33 | 15.75 | 1,814,830 | -0.02(-0.11%) |
Apr 13, 2020 | 17.33 | 17.40 | 15.60 | 15.77 | 1,656,041 | -1.51(-8.77%) |
Apr 09, 2020 | 16.25 | 17.46 | 16.11 | 17.28 | 1,721,915 | +1.65(+10.52%) |
Apr 08, 2020 | 14.78 | 16.01 | 14.55 | 15.64 | 1,567,781 | +1.14(+7.87%) |
Apr 07, 2020 | 14.65 | 15.35 | 14.25 | 14.50 | 2,026,532 | +0.45(+3.24%) |
Apr 06, 2020 | 13.94 | 14.68 | 13.87 | 14.04 | 1,756,607 | +0.70(+5.27%) |
Apr 03, 2020 | 14.07 | 14.07 | 13.01 | 13.34 | 2,191,631 | -0.73(-5.18%) |
Apr 02, 2020 | 13.70 | 14.44 | 13.69 | 14.07 | 1,527,020 | +0.21(+1.48%) |
Apr 01, 2020 | 13.73 | 14.26 | 13.29 | 13.86 | 1,835,940 | -0.46(-3.23%) |
Mar 31, 2020 | 15.01 | 15.21 | 13.87 | 14.32 | 1,801,618 | -0.75(-4.95%) |
Mar 30, 2020 | 13.82 | 15.14 | 13.31 | 15.07 | 2,163,114 | +1.29(+9.33%) |
Mar 27, 2020 | 14.58 | 14.76 | 13.56 | 13.78 | 2,039,840 | -1.35(-8.90%) |
Mar 26, 2020 | 14.65 | 15.17 | 13.96 | 15.13 | 2,149,234 | +0.64(+4.44%) |
Mar 25, 2020 | 15.40 | 15.83 | 14.19 | 14.49 | 2,043,082 | -0.69(-4.58%) |
Mar 24, 2020 | 15.01 | 15.77 | 14.87 | 15.18 | 1,727,515 | +1.12(+7.99%) |
Mar 23, 2020 | 15.68 | 15.68 | 13.05 | 14.06 | 2,282,719 | -1.38(-8.94%) |
Mar 20, 2020 | 18.87 | 19.09 | 15.32 | 15.44 | 2,589,992 | -3.46(-18.29%) |
Mar 19, 2020 | 18.46 | 20.41 | 17.70 | 18.90 | 2,765,983 | +0.05(+0.27%) |
Mar 18, 2020 | 19.09 | 19.93 | 17.94 | 18.85 | 3,561,743 | -1.55(-7.61%) |
Mar 17, 2020 | 17.41 | 20.50 | 17.03 | 20.40 | 2,828,087 | +3.25(+18.96%) |
Mar 16, 2020 | 15.14 | 17.29 | 12.18 | 17.15 | 1,794,560 | -1.29(-6.98%) |
Mar 13, 2020 | 17.79 | 18.50 | 16.57 | 18.43 | 2,241,994 | +1.92(+11.64%) |
Mar 12, 2020 | 16.78 | 18.17 | 15.90 | 16.51 | 2,123,325 | -1.51(-8.38%) |
Mar 11, 2020 | 18.89 | 19.28 | 17.68 | 18.02 | 1,595,324 | -1.50(-7.69%) |
Mar 10, 2020 | 19.01 | 19.56 | 18.20 | 19.52 | 1,325,537 | +1.31(+7.21%) |
Mar 09, 2020 | 18.87 | 19.22 | 18.18 | 18.21 | 2,465,716 | -2.37(-11.50%) |
Mar 06, 2020 | 20.35 | 21.10 | 20.13 | 20.58 | 1,301,874 | -0.57(-2.72%) |
Mar 05, 2020 | 21.44 | 21.51 | 20.66 | 21.15 | 960,725 | -0.94(-4.27%) |
Mar 04, 2020 | 22.04 | 22.14 | 21.46 | 22.10 | 1,097,501 | +0.32(+1.46%) |
Mar 03, 2020 | 22.48 | 22.94 | 21.44 | 21.78 | 1,032,538 | -0.88(-3.90%) |