Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.13 | 16.38 | 15.88 | 16.10 | 1,370,930 | -0.28(-1.72%) |
May 28, 2020 | 16.93 | 17.06 | 16.34 | 16.38 | 1,500,555 | -0.34(-2.02%) |
May 27, 2020 | 16.56 | 16.80 | 16.04 | 16.72 | 1,947,103 | +0.64(+3.97%) |
May 26, 2020 | 15.95 | 16.23 | 15.61 | 16.08 | 1,553,087 | +0.88(+5.80%) |
May 22, 2020 | 15.23 | 15.30 | 14.92 | 15.20 | 1,152,549 | -0.05(-0.31%) |
May 21, 2020 | 15.45 | 15.61 | 15.19 | 15.25 | 1,261,829 | -0.15(-0.97%) |
May 20, 2020 | 15.44 | 15.88 | 15.36 | 15.40 | 1,483,756 | +0.26(+1.74%) |
May 19, 2020 | 15.01 | 15.56 | 15.01 | 15.13 | 1,419,535 | -0.08(-0.55%) |
May 18, 2020 | 14.80 | 15.40 | 14.71 | 15.22 | 2,394,242 | +1.32(+9.52%) |
May 15, 2020 | 13.65 | 13.92 | 13.46 | 13.90 | 952,286 | +0.19(+1.37%) |
May 14, 2020 | 13.12 | 13.73 | 12.87 | 13.71 | 970,889 | +0.24(+1.81%) |
May 13, 2020 | 13.53 | 13.70 | 13.09 | 13.46 | 1,498,348 | -0.22(-1.58%) |
May 12, 2020 | 15.09 | 15.14 | 13.67 | 13.68 | 2,242,470 | -1.37(-9.10%) |
May 11, 2020 | 15.32 | 15.58 | 14.81 | 15.05 | 1,179,779 | -0.80(-5.03%) |
May 08, 2020 | 15.44 | 15.87 | 15.37 | 15.85 | 753,729 | +0.73(+4.84%) |
May 07, 2020 | 14.99 | 15.19 | 14.82 | 15.12 | 863,050 | +0.49(+3.34%) |
May 06, 2020 | 14.97 | 15.04 | 14.56 | 14.63 | 750,279 | -0.23(-1.52%) |
May 05, 2020 | 15.25 | 15.80 | 14.81 | 14.85 | 1,013,647 | -0.10(-0.69%) |
May 04, 2020 | 14.65 | 15.29 | 14.63 | 14.96 | 1,199,350 | -0.03(-0.19%) |
May 01, 2020 | 14.47 | 15.20 | 14.41 | 14.98 | 1,554,353 | +0.03(+0.19%) |
Apr 30, 2020 | 15.88 | 15.94 | 14.93 | 14.96 | 2,639,916 | -1.52(-9.23%) |
Apr 29, 2020 | 15.71 | 16.79 | 15.71 | 16.48 | 1,257,285 | +1.31(+8.66%) |
Apr 28, 2020 | 15.76 | 15.79 | 14.77 | 15.16 | 1,425,459 | -0.11(-0.74%) |
Apr 27, 2020 | 14.50 | 15.43 | 14.36 | 15.28 | 1,903,429 | +0.85(+5.92%) |
Apr 24, 2020 | 14.86 | 14.96 | 14.14 | 14.42 | 1,053,110 | -0.06(-0.39%) |
Apr 23, 2020 | 14.32 | 15.04 | 14.31 | 14.48 | 1,161,917 | +0.29(+2.05%) |
Apr 22, 2020 | 14.67 | 14.67 | 13.99 | 14.19 | 1,068,911 | -0.01(-0.07%) |
Apr 21, 2020 | 13.90 | 14.37 | 13.79 | 14.20 | 1,011,210 | -0.28(-1.94%) |
Apr 20, 2020 | 14.45 | 14.93 | 14.28 | 14.48 | 841,284 | -0.56(-3.74%) |
Apr 17, 2020 | 15.14 | 15.42 | 14.85 | 15.04 | 914,877 | +0.57(+3.96%) |
Apr 16, 2020 | 14.14 | 14.47 | 13.76 | 14.47 | 1,331,848 | +0.31(+2.19%) |
Apr 15, 2020 | 14.51 | 14.88 | 13.78 | 14.16 | 1,098,258 | -1.22(-7.93%) |
Apr 14, 2020 | 15.56 | 15.93 | 15.18 | 15.38 | 970,938 | +0.28(+1.86%) |
Apr 13, 2020 | 15.73 | 16.04 | 15.00 | 15.10 | 1,381,184 | -0.76(-4.79%) |
Apr 09, 2020 | 15.85 | 16.57 | 15.68 | 15.86 | 2,362,118 | +0.55(+3.62%) |
Apr 08, 2020 | 15.12 | 15.58 | 14.71 | 15.30 | 1,078,517 | +0.35(+2.32%) |
Apr 07, 2020 | 15.38 | 15.77 | 14.75 | 14.96 | 1,310,260 | +0.22(+1.46%) |
Apr 06, 2020 | 14.38 | 14.88 | 14.35 | 14.74 | 1,155,728 | +1.01(+7.38%) |
Apr 03, 2020 | 14.39 | 14.72 | 13.41 | 13.73 | 1,706,335 | -0.91(-6.22%) |
Apr 02, 2020 | 14.39 | 15.27 | 14.08 | 14.64 | 1,744,858 | +0.21(+1.49%) |
Apr 01, 2020 | 14.14 | 15.18 | 13.91 | 14.42 | 2,868,745 | -0.28(-1.90%) |
Mar 31, 2020 | 13.81 | 15.17 | 13.66 | 14.70 | 2,960,962 | +1.02(+7.49%) |
Mar 30, 2020 | 12.55 | 13.78 | 12.15 | 13.68 | 1,890,291 | +1.13(+8.98%) |
Mar 27, 2020 | 13.01 | 13.40 | 12.47 | 12.55 | 1,969,164 | -1.13(-8.24%) |
Mar 26, 2020 | 12.91 | 13.81 | 12.47 | 13.68 | 2,584,523 | +1.02(+8.09%) |
Mar 25, 2020 | 13.17 | 13.58 | 12.20 | 12.65 | 2,216,603 | -0.60(-4.50%) |
Mar 24, 2020 | 13.32 | 13.79 | 12.76 | 13.25 | 2,523,135 | +0.82(+6.59%) |
Mar 23, 2020 | 12.31 | 13.24 | 12.20 | 12.43 | 2,879,602 | +0.22(+1.83%) |
Mar 20, 2020 | 11.88 | 12.98 | 11.45 | 12.21 | 4,358,153 | +0.58(+4.96%) |
Mar 19, 2020 | 10.71 | 12.17 | 10.02 | 11.63 | 3,101,199 | +0.93(+8.70%) |
Mar 18, 2020 | 11.55 | 12.08 | 10.11 | 10.70 | 2,600,998 | -1.68(-13.54%) |
Mar 17, 2020 | 12.32 | 12.73 | 11.69 | 12.37 | 3,197,618 | +0.47(+3.91%) |
Mar 16, 2020 | 12.34 | 13.51 | 11.72 | 11.91 | 2,089,878 | -2.20(-15.58%) |
Mar 13, 2020 | 13.64 | 14.11 | 12.48 | 14.11 | 2,206,087 | +1.53(+12.14%) |
Mar 12, 2020 | 12.75 | 14.06 | 12.22 | 12.58 | 2,568,657 | -1.37(-9.81%) |
Mar 11, 2020 | 13.85 | 14.16 | 13.48 | 13.95 | 2,781,908 | -0.56(-3.85%) |
Mar 10, 2020 | 14.13 | 14.52 | 13.33 | 14.51 | 1,575,439 | +1.08(+8.04%) |
Mar 09, 2020 | 14.48 | 15.07 | 13.31 | 13.43 | 2,184,031 | -2.82(-17.36%) |
Mar 06, 2020 | 16.04 | 16.47 | 15.88 | 16.25 | 2,012,983 | -0.55(-3.27%) |
Mar 05, 2020 | 17.15 | 17.41 | 16.56 | 16.80 | 1,522,149 | -1.17(-6.53%) |
Mar 04, 2020 | 17.64 | 18.02 | 17.25 | 17.97 | 1,118,154 | +0.67(+3.88%) |
Mar 03, 2020 | 17.64 | 18.31 | 17.06 | 17.30 | 1,565,065 | -0.32(-1.80%) |