Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.19 | 16.54 | 15.82 | 16.17 | 1,567,962 | -0.43(-2.58%) |
May 28, 2020 | 17.21 | 17.21 | 16.23 | 16.60 | 1,851,546 | -0.24(-1.45%) |
May 27, 2020 | 16.05 | 16.89 | 15.69 | 16.85 | 1,633,975 | +1.60(+10.51%) |
May 26, 2020 | 14.67 | 15.41 | 14.53 | 15.25 | 1,728,243 | +1.35(+9.70%) |
May 22, 2020 | 14.03 | 14.18 | 13.50 | 13.90 | 1,712,052 | -0.11(-0.75%) |
May 21, 2020 | 13.71 | 14.23 | 13.59 | 14.00 | 1,286,530 | +0.29(+2.11%) |
May 20, 2020 | 13.30 | 13.73 | 13.21 | 13.71 | 1,224,375 | +0.72(+5.52%) |
May 19, 2020 | 13.49 | 13.60 | 12.76 | 13.00 | 1,583,071 | -0.70(-5.11%) |
May 18, 2020 | 13.01 | 13.77 | 12.86 | 13.70 | 1,608,011 | +1.45(+11.87%) |
May 15, 2020 | 12.79 | 12.92 | 12.17 | 12.24 | 985,090 | -0.77(-5.92%) |
May 14, 2020 | 12.26 | 13.16 | 11.79 | 13.01 | 1,026,919 | +0.49(+3.91%) |
May 13, 2020 | 13.38 | 13.47 | 12.44 | 12.52 | 1,107,262 | -0.99(-7.32%) |
May 12, 2020 | 14.25 | 14.51 | 13.46 | 13.51 | 1,489,203 | -0.67(-4.69%) |
May 11, 2020 | 15.37 | 15.38 | 14.18 | 14.18 | 1,256,230 | -1.48(-9.45%) |
May 08, 2020 | 15.04 | 15.77 | 14.92 | 15.66 | 584,015 | +1.02(+6.93%) |
May 07, 2020 | 14.59 | 15.31 | 14.57 | 14.64 | 732,456 | +0.21(+1.46%) |
May 06, 2020 | 15.60 | 15.74 | 14.43 | 14.43 | 714,537 | -1.04(-6.73%) |
May 05, 2020 | 16.32 | 16.62 | 15.46 | 15.47 | 667,421 | -0.45(-2.80%) |
May 04, 2020 | 15.96 | 16.16 | 15.53 | 15.92 | 1,124,760 | -0.39(-2.41%) |
May 01, 2020 | 16.87 | 17.14 | 16.15 | 16.31 | 887,278 | -1.02(-5.91%) |
Apr 30, 2020 | 17.07 | 17.95 | 16.62 | 17.34 | 1,700,805 | -0.04(-0.25%) |
Apr 29, 2020 | 17.60 | 18.10 | 16.34 | 17.38 | 3,797,734 | -0.58(-3.22%) |
Apr 28, 2020 | 18.11 | 18.23 | 17.63 | 17.96 | 918,736 | +0.56(+3.22%) |
Apr 27, 2020 | 16.39 | 17.53 | 16.37 | 17.40 | 920,598 | +1.16(+7.11%) |
Apr 24, 2020 | 15.94 | 16.47 | 15.81 | 16.24 | 536,823 | +0.38(+2.37%) |
Apr 23, 2020 | 15.95 | 16.34 | 15.79 | 15.87 | 584,129 | +0.14(+0.89%) |
Apr 22, 2020 | 16.44 | 16.72 | 15.53 | 15.73 | 498,978 | -0.35(-2.18%) |
Apr 21, 2020 | 15.77 | 16.63 | 15.77 | 16.08 | 779,986 | -0.60(-3.57%) |
Apr 20, 2020 | 15.97 | 17.06 | 15.66 | 16.67 | 1,180,027 | +0.18(+1.06%) |
Apr 17, 2020 | 16.04 | 16.82 | 15.54 | 16.50 | 1,584,531 | +1.34(+8.83%) |
Apr 16, 2020 | 15.34 | 15.34 | 14.57 | 15.16 | 1,365,526 | -0.24(-1.54%) |
Apr 15, 2020 | 15.73 | 15.88 | 15.26 | 15.39 | 2,122,111 | -1.20(-7.23%) |
Apr 14, 2020 | 17.59 | 17.86 | 16.15 | 16.59 | 827,199 | -0.47(-2.77%) |
Apr 13, 2020 | 18.44 | 18.44 | 16.72 | 17.07 | 1,093,740 | -1.44(-7.76%) |
Apr 09, 2020 | 17.18 | 18.70 | 17.09 | 18.50 | 1,897,821 | +1.70(+10.10%) |
Apr 08, 2020 | 16.15 | 17.09 | 15.93 | 16.80 | 634,096 | +0.90(+5.66%) |
Apr 07, 2020 | 16.37 | 16.69 | 15.62 | 15.90 | 1,464,082 | +0.59(+3.84%) |
Apr 06, 2020 | 15.24 | 15.86 | 14.86 | 15.31 | 1,050,485 | +0.93(+6.44%) |
Apr 03, 2020 | 15.65 | 15.82 | 14.20 | 14.39 | 941,749 | -1.37(-8.68%) |
Apr 02, 2020 | 14.91 | 16.07 | 14.91 | 15.76 | 1,038,635 | +0.87(+5.81%) |
Apr 01, 2020 | 15.12 | 15.50 | 14.57 | 14.89 | 682,190 | -1.30(-8.02%) |
Mar 31, 2020 | 16.20 | 16.53 | 15.77 | 16.19 | 738,549 | -0.19(-1.16%) |
Mar 30, 2020 | 16.51 | 16.78 | 15.66 | 16.38 | 821,302 | -0.37(-2.22%) |
Mar 27, 2020 | 16.83 | 17.31 | 16.52 | 16.75 | 995,114 | -0.87(-4.91%) |
Mar 26, 2020 | 16.00 | 17.73 | 15.63 | 17.62 | 1,271,875 | +1.82(+11.51%) |
Mar 25, 2020 | 15.18 | 16.41 | 14.80 | 15.80 | 1,313,277 | +0.80(+5.31%) |
Mar 24, 2020 | 14.28 | 15.41 | 14.16 | 15.00 | 1,518,240 | +1.47(+10.88%) |
Mar 23, 2020 | 15.70 | 15.84 | 13.44 | 13.53 | 1,814,848 | -2.45(-15.33%) |
Mar 20, 2020 | 16.96 | 17.81 | 15.72 | 15.98 | 1,348,111 | -0.69(-4.15%) |
Mar 19, 2020 | 13.77 | 17.01 | 12.55 | 16.67 | 2,066,071 | +2.55(+18.09%) |
Mar 18, 2020 | 18.54 | 18.77 | 13.42 | 14.12 | 1,956,465 | -5.28(-27.22%) |
Mar 17, 2020 | 19.65 | 20.20 | 17.99 | 19.40 | 1,959,833 | +0.02(+0.09%) |
Mar 16, 2020 | 19.05 | 20.09 | 18.43 | 19.38 | 1,771,260 | -2.39(-10.97%) |
Mar 13, 2020 | 21.13 | 21.77 | 19.90 | 21.77 | 1,585,137 | +1.85(+9.30%) |
Mar 12, 2020 | 20.33 | 21.92 | 19.69 | 19.92 | 1,211,130 | -2.03(-9.23%) |
Mar 11, 2020 | 22.29 | 22.82 | 21.68 | 21.95 | 1,645,619 | -0.94(-4.12%) |
Mar 10, 2020 | 21.82 | 22.92 | 21.63 | 22.89 | 2,040,823 | +1.87(+8.90%) |
Mar 09, 2020 | 22.05 | 22.97 | 21.01 | 21.02 | 1,469,477 | -2.87(-12.00%) |
Mar 06, 2020 | 23.75 | 24.54 | 23.54 | 23.89 | 1,489,380 | -0.81(-3.29%) |
Mar 05, 2020 | 25.26 | 25.49 | 24.62 | 24.70 | 1,052,118 | -1.43(-5.47%) |
Mar 04, 2020 | 25.78 | 26.21 | 25.11 | 26.13 | 1,317,743 | +0.43(+1.68%) |
Mar 03, 2020 | 26.66 | 27.00 | 25.63 | 25.69 | 1,411,353 | -1.06(-3.95%) |