Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.00 | 18.38 | 17.94 | 18.38 | 1,074,300 | +0.34(+1.89%) |
May 28, 2020 | 18.37 | 18.40 | 17.97 | 18.04 | 692,307 | -0.23(-1.25%) |
May 27, 2020 | 18.33 | 18.39 | 18.06 | 18.27 | 926,732 | -0.53(-2.84%) |
May 26, 2020 | 18.68 | 19.02 | 18.51 | 18.80 | 585,966 | +0.68(+3.77%) |
May 22, 2020 | 18.29 | 18.29 | 17.91 | 18.12 | 344,301 | -0.03(-0.16%) |
May 21, 2020 | 18.33 | 18.49 | 17.93 | 18.15 | 445,439 | -0.18(-0.97%) |
May 20, 2020 | 18.42 | 18.45 | 18.10 | 18.33 | 1,012,797 | +0.23(+1.26%) |
May 19, 2020 | 19.45 | 19.45 | 18.10 | 18.10 | 632,060 | -0.96(-5.03%) |
May 18, 2020 | 17.83 | 19.18 | 17.77 | 19.06 | 845,283 | +1.68(+9.68%) |
May 15, 2020 | 17.98 | 17.98 | 17.26 | 17.38 | 429,846 | -0.35(-1.95%) |
May 14, 2020 | 17.29 | 17.73 | 16.94 | 17.72 | 913,763 | +0.04(+0.22%) |
May 13, 2020 | 18.27 | 18.38 | 17.55 | 17.68 | 1,000,871 | -0.52(-2.85%) |
May 12, 2020 | 18.58 | 19.08 | 18.20 | 18.20 | 789,602 | -0.39(-2.10%) |
May 11, 2020 | 17.58 | 18.69 | 17.58 | 18.59 | 713,041 | +0.45(+2.45%) |
May 08, 2020 | 17.77 | 18.22 | 17.67 | 18.15 | 396,983 | +0.70(+4.03%) |
May 07, 2020 | 17.40 | 17.47 | 17.01 | 17.45 | 443,722 | +0.42(+2.44%) |
May 06, 2020 | 16.73 | 17.28 | 16.73 | 17.03 | 831,128 | +0.37(+2.20%) |
May 05, 2020 | 16.38 | 16.92 | 16.36 | 16.66 | 565,598 | +0.45(+2.74%) |
May 04, 2020 | 16.37 | 16.80 | 16.16 | 16.22 | 551,024 | -0.42(-2.50%) |
May 01, 2020 | 16.73 | 16.80 | 16.37 | 16.63 | 479,595 | -0.49(-2.89%) |
Apr 30, 2020 | 17.35 | 17.51 | 16.68 | 17.13 | 628,052 | -0.51(-2.91%) |
Apr 29, 2020 | 17.65 | 17.92 | 17.42 | 17.64 | 504,289 | +0.58(+3.42%) |
Apr 28, 2020 | 17.39 | 17.58 | 16.99 | 17.06 | 482,122 | +0.15(+0.88%) |
Apr 27, 2020 | 16.41 | 17.31 | 16.26 | 16.91 | 430,534 | +0.67(+4.14%) |
Apr 24, 2020 | 16.23 | 16.38 | 16.00 | 16.24 | 283,935 | +0.07(+0.43%) |
Apr 23, 2020 | 16.35 | 16.61 | 16.15 | 16.17 | 673,684 | -0.10(-0.61%) |
Apr 22, 2020 | 16.41 | 16.56 | 16.13 | 16.27 | 394,144 | +0.23(+1.42%) |
Apr 21, 2020 | 16.47 | 16.76 | 16.04 | 16.04 | 445,200 | -0.84(-4.98%) |
Apr 20, 2020 | 16.87 | 16.96 | 16.31 | 16.88 | 512,327 | -0.44(-2.51%) |
Apr 17, 2020 | 17.12 | 17.36 | 16.87 | 17.32 | 1,057,577 | +0.76(+4.60%) |
Apr 16, 2020 | 16.52 | 16.81 | 16.16 | 16.56 | 491,782 | +0.10(+0.60%) |
Apr 15, 2020 | 16.39 | 16.76 | 16.34 | 16.46 | 1,058,377 | -0.55(-3.26%) |
Apr 14, 2020 | 16.98 | 17.53 | 16.85 | 17.01 | 665,173 | +0.36(+2.14%) |
Apr 13, 2020 | 16.71 | 16.79 | 15.98 | 16.65 | 396,905 | -0.13(-0.77%) |
Apr 09, 2020 | 16.86 | 17.42 | 16.60 | 16.78 | 980,526 | +0.22(+1.31%) |
Apr 08, 2020 | 16.15 | 16.77 | 15.77 | 16.57 | 501,195 | +0.56(+3.52%) |
Apr 07, 2020 | 16.62 | 16.62 | 15.74 | 16.00 | 1,066,327 | +0.19(+1.19%) |
Apr 06, 2020 | 15.13 | 15.90 | 14.97 | 15.81 | 725,635 | +1.27(+8.70%) |
Apr 03, 2020 | 14.44 | 14.91 | 14.22 | 14.55 | 1,059,397 | -0.09(-0.61%) |
Apr 02, 2020 | 14.36 | 14.93 | 14.27 | 14.64 | 859,169 | +0.11(+0.75%) |
Apr 01, 2020 | 14.73 | 15.07 | 14.35 | 14.53 | 933,684 | -1.07(-6.85%) |
Mar 31, 2020 | 15.23 | 16.44 | 15.15 | 15.60 | 1,089,941 | +0.35(+2.27%) |
Mar 30, 2020 | 15.09 | 15.37 | 14.35 | 15.25 | 1,129,118 | +0.26(+1.71%) |
Mar 27, 2020 | 15.46 | 15.61 | 14.68 | 14.99 | 864,950 | -0.83(-5.25%) |
Mar 26, 2020 | 15.31 | 16.53 | 15.24 | 15.82 | 1,743,951 | +0.54(+3.50%) |
Mar 25, 2020 | 13.18 | 15.88 | 12.70 | 15.29 | 1,483,712 | +2.18(+16.60%) |
Mar 24, 2020 | 11.90 | 13.13 | 11.66 | 13.11 | 1,144,773 | +1.82(+16.08%) |
Mar 23, 2020 | 13.60 | 13.60 | 11.13 | 11.30 | 1,458,638 | -2.27(-16.76%) |
Mar 20, 2020 | 13.34 | 14.04 | 13.04 | 13.57 | 2,094,670 | +0.35(+2.66%) |
Mar 19, 2020 | 12.85 | 13.32 | 11.58 | 13.22 | 1,385,406 | +0.33(+2.58%) |
Mar 18, 2020 | 13.87 | 14.24 | 11.67 | 12.89 | 2,850,688 | -1.92(-12.99%) |
Mar 17, 2020 | 12.54 | 15.04 | 12.23 | 14.81 | 3,126,688 | +3.08(+26.31%) |
Mar 16, 2020 | 12.01 | 13.35 | 11.71 | 11.72 | 1,450,797 | -2.69(-18.69%) |
Mar 13, 2020 | 14.05 | 14.48 | 13.39 | 14.42 | 1,663,423 | +1.24(+9.41%) |
Mar 12, 2020 | 15.13 | 15.15 | 13.14 | 13.18 | 1,493,872 | -2.72(-17.13%) |
Mar 11, 2020 | 16.89 | 17.05 | 15.54 | 15.90 | 1,418,336 | -1.37(-7.91%) |
Mar 10, 2020 | 17.37 | 17.85 | 16.59 | 17.27 | 1,469,833 | +0.27(+1.61%) |
Mar 09, 2020 | 17.78 | 18.20 | 16.99 | 17.00 | 1,618,197 | -2.32(-12.03%) |
Mar 06, 2020 | 19.04 | 19.40 | 18.56 | 19.32 | 993,096 | -0.16(-0.80%) |
Mar 05, 2020 | 19.57 | 19.59 | 19.12 | 19.48 | 735,346 | -0.33(-1.68%) |
Mar 04, 2020 | 19.71 | 20.20 | 19.71 | 19.81 | 1,094,255 | +0.28(+1.45%) |
Mar 03, 2020 | 19.39 | 19.95 | 19.17 | 19.52 | 1,587,745 | +0.32(+1.68%) |