Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.93 | 16.95 | 15.95 | 16.61 | 1,159,100 | -0.39(-2.29%) |
May 28, 2020 | 17.10 | 17.44 | 16.89 | 17.00 | 658,453 | -0.11(-0.64%) |
May 27, 2020 | 17.42 | 17.55 | 16.32 | 17.11 | 935,087 | -0.03(-0.18%) |
May 26, 2020 | 17.50 | 17.90 | 17.07 | 17.14 | 1,190,885 | +0.20(+1.18%) |
May 22, 2020 | 17.42 | 17.42 | 16.52 | 16.94 | 535,400 | -0.23(-1.34%) |
May 21, 2020 | 17.88 | 17.98 | 17.17 | 17.17 | 878,592 | -0.14(-0.81%) |
May 20, 2020 | 16.96 | 17.46 | 16.56 | 17.31 | 666,074 | +0.75(+4.53%) |
May 19, 2020 | 17.35 | 17.60 | 16.55 | 16.56 | 627,069 | -0.90(-5.15%) |
May 18, 2020 | 16.75 | 17.56 | 16.67 | 17.46 | 1,160,347 | +1.12(+6.85%) |
May 15, 2020 | 16.38 | 16.86 | 16.07 | 16.34 | 1,073,400 | -0.31(-1.86%) |
May 14, 2020 | 15.38 | 16.74 | 15.23 | 16.65 | 1,147,129 | +0.89(+5.65%) |
May 13, 2020 | 16.95 | 17.66 | 15.34 | 15.76 | 1,786,815 | -1.25(-7.35%) |
May 12, 2020 | 16.68 | 18.75 | 15.92 | 17.01 | 2,175,833 | -0.89(-4.97%) |
May 11, 2020 | 17.38 | 18.14 | 17.16 | 17.90 | 1,443,874 | +0.34(+1.94%) |
May 08, 2020 | 17.73 | 18.06 | 17.40 | 17.56 | 830,900 | +0.21(+1.21%) |
May 07, 2020 | 17.69 | 17.84 | 17.11 | 17.35 | 636,971 | +0.05(+0.29%) |
May 06, 2020 | 17.11 | 17.95 | 17.00 | 17.30 | 745,264 | +0.59(+3.53%) |
May 05, 2020 | 16.73 | 17.10 | 16.34 | 16.71 | 1,244,912 | +0.17(+1.03%) |
May 04, 2020 | 16.39 | 16.92 | 16.00 | 16.54 | 974,983 | +0.13(+0.79%) |
May 01, 2020 | 16.94 | 17.16 | 15.93 | 16.41 | 950,400 | -0.71(-4.15%) |
Apr 30, 2020 | 18.09 | 18.13 | 17.02 | 17.12 | 1,004,948 | -1.06(-5.83%) |
Apr 29, 2020 | 17.65 | 18.35 | 17.36 | 18.18 | 2,163,329 | +0.61(+3.47%) |
Apr 28, 2020 | 19.04 | 19.31 | 17.53 | 17.57 | 829,886 | -0.85(-4.61%) |
Apr 27, 2020 | 18.37 | 19.09 | 18.07 | 18.42 | 909,777 | +0.78(+4.42%) |
Apr 24, 2020 | 16.78 | 17.75 | 16.49 | 17.64 | 563,700 | +0.81(+4.81%) |
Apr 23, 2020 | 17.28 | 17.71 | 16.74 | 16.83 | 935,488 | -0.24(-1.41%) |
Apr 22, 2020 | 16.49 | 17.35 | 16.25 | 17.07 | 924,543 | +0.96(+5.96%) |
Apr 21, 2020 | 16.40 | 17.05 | 16.08 | 16.11 | 1,074,915 | -0.76(-4.51%) |
Apr 20, 2020 | 16.00 | 18.30 | 15.81 | 16.87 | 2,223,251 | +0.63(+3.88%) |
Apr 17, 2020 | 15.83 | 16.25 | 15.39 | 16.24 | 1,052,300 | +1.00(+6.56%) |
Apr 16, 2020 | 15.62 | 15.68 | 14.65 | 15.24 | 943,783 | -0.37(-2.37%) |
Apr 15, 2020 | 15.51 | 15.90 | 14.95 | 15.61 | 1,104,114 | -0.29(-1.82%) |
Apr 14, 2020 | 16.29 | 16.79 | 15.76 | 15.90 | 1,123,763 | -0.14(-0.87%) |
Apr 13, 2020 | 16.00 | 16.26 | 15.27 | 16.04 | 824,331 | +0.02(+0.12%) |
Apr 09, 2020 | 16.32 | 16.84 | 15.61 | 16.02 | 1,481,900 | +0.16(+1.01%) |
Apr 08, 2020 | 15.07 | 16.42 | 14.87 | 15.86 | 1,449,556 | +1.05(+7.09%) |
Apr 07, 2020 | 14.50 | 15.50 | 14.36 | 14.81 | 1,751,486 | +0.73(+5.18%) |
Apr 06, 2020 | 13.96 | 14.89 | 13.73 | 14.08 | 1,061,816 | +0.72(+5.39%) |
Apr 03, 2020 | 13.74 | 14.29 | 13.12 | 13.36 | 1,635,500 | -0.58(-4.16%) |
Apr 02, 2020 | 13.50 | 13.95 | 13.30 | 13.94 | 986,558 | +0.33(+2.42%) |
Apr 01, 2020 | 13.95 | 14.55 | 13.47 | 13.61 | 1,451,896 | -0.81(-5.62%) |
Mar 31, 2020 | 14.59 | 15.30 | 14.02 | 14.42 | 1,448,426 | -0.13(-0.89%) |
Mar 30, 2020 | 13.95 | 14.59 | 13.42 | 14.55 | 1,471,148 | +0.57(+4.08%) |
Mar 27, 2020 | 13.90 | 14.54 | 13.42 | 13.98 | 1,006,900 | -0.46(-3.19%) |
Mar 26, 2020 | 13.94 | 14.98 | 13.63 | 14.44 | 1,509,112 | +0.59(+4.26%) |
Mar 25, 2020 | 14.05 | 14.49 | 13.33 | 13.85 | 1,849,173 | +0.02(+0.14%) |
Mar 24, 2020 | 13.14 | 13.97 | 12.93 | 13.83 | 1,879,865 | +1.30(+10.38%) |
Mar 23, 2020 | 11.60 | 12.62 | 11.02 | 12.53 | 2,564,606 | +1.02(+8.86%) |
Mar 20, 2020 | 12.82 | 13.15 | 11.50 | 11.51 | 3,168,100 | -0.67(-5.50%) |
Mar 19, 2020 | 11.88 | 12.46 | 10.93 | 12.18 | 2,440,370 | +0.18(+1.50%) |
Mar 18, 2020 | 10.79 | 12.57 | 10.66 | 12.00 | 3,316,018 | +0.49(+4.26%) |
Mar 17, 2020 | 13.50 | 13.52 | 10.09 | 11.51 | 5,347,373 | +0.03(+0.26%) |
Mar 16, 2020 | 13.59 | 14.11 | 11.30 | 11.48 | 2,199,509 | -3.50(-23.36%) |
Mar 13, 2020 | 15.45 | 15.45 | 13.23 | 14.98 | 1,932,100 | +0.42(+2.88%) |
Mar 12, 2020 | 15.68 | 16.15 | 14.55 | 14.56 | 1,996,806 | -3.01(-17.13%) |
Mar 11, 2020 | 19.06 | 19.54 | 17.52 | 17.57 | 1,333,634 | -1.80(-9.29%) |
Mar 10, 2020 | 19.12 | 19.63 | 17.80 | 19.37 | 1,140,432 | +0.77(+4.14%) |
Mar 09, 2020 | 19.00 | 20.00 | 18.60 | 18.60 | 1,650,787 | -2.01(-9.75%) |
Mar 06, 2020 | 21.77 | 22.13 | 20.27 | 20.61 | 1,593,600 | -1.75(-7.83%) |
Mar 05, 2020 | 22.72 | 23.15 | 22.07 | 22.36 | 1,253,291 | -0.88(-3.79%) |
Mar 04, 2020 | 23.25 | 23.45 | 22.13 | 23.24 | 1,075,461 | +0.32(+1.40%) |
Mar 03, 2020 | 23.43 | 23.98 | 22.75 | 22.92 | 1,253,152 | -0.91(-3.82%) |