Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.59 | 17.04 | 15.98 | 16.07 | 1,274,111 | -0.87(-5.15%) |
May 28, 2020 | 17.71 | 17.71 | 16.76 | 16.94 | 773,837 | -0.54(-3.09%) |
May 27, 2020 | 17.76 | 17.93 | 17.04 | 17.48 | 944,218 | +0.46(+2.69%) |
May 26, 2020 | 16.90 | 17.16 | 16.74 | 17.02 | 915,947 | +1.21(+7.67%) |
May 22, 2020 | 16.00 | 16.17 | 15.46 | 15.81 | 594,051 | -0.15(-0.96%) |
May 21, 2020 | 15.77 | 16.20 | 15.58 | 15.96 | 1,618,901 | +0.24(+1.54%) |
May 20, 2020 | 16.02 | 16.10 | 15.44 | 15.72 | 1,246,300 | -0.15(-0.96%) |
May 19, 2020 | 15.87 | 16.15 | 15.25 | 15.87 | 1,288,795 | +0.00(+0.00%) |
May 18, 2020 | 14.96 | 15.98 | 14.89 | 15.87 | 1,590,176 | +1.82(+12.99%) |
May 15, 2020 | 13.71 | 14.08 | 13.26 | 14.05 | 3,197,684 | +0.17(+1.23%) |
May 14, 2020 | 12.83 | 14.01 | 12.50 | 13.88 | 1,188,369 | +0.64(+4.82%) |
May 13, 2020 | 13.80 | 13.95 | 13.02 | 13.24 | 1,120,021 | -0.77(-5.52%) |
May 12, 2020 | 14.89 | 15.20 | 13.91 | 14.01 | 922,576 | -0.83(-5.57%) |
May 11, 2020 | 15.61 | 15.61 | 14.60 | 14.84 | 1,039,135 | -1.05(-6.62%) |
May 08, 2020 | 15.44 | 16.29 | 15.33 | 15.89 | 1,686,909 | +0.92(+6.12%) |
May 07, 2020 | 14.65 | 15.13 | 14.50 | 14.97 | 1,033,102 | +0.59(+4.13%) |
May 06, 2020 | 15.20 | 15.31 | 14.07 | 14.38 | 1,031,302 | -0.77(-5.10%) |
May 05, 2020 | 15.64 | 15.94 | 15.13 | 15.15 | 1,169,962 | -0.11(-0.71%) |
May 04, 2020 | 15.08 | 15.33 | 14.72 | 15.26 | 1,105,662 | -0.39(-2.47%) |
May 01, 2020 | 15.84 | 16.13 | 15.29 | 15.65 | 1,024,874 | -0.70(-4.29%) |
Apr 30, 2020 | 16.06 | 16.48 | 15.39 | 16.35 | 1,352,410 | -0.21(-1.25%) |
Apr 29, 2020 | 16.00 | 16.77 | 15.72 | 16.55 | 1,208,140 | +1.34(+8.80%) |
Apr 28, 2020 | 15.04 | 15.79 | 14.80 | 15.22 | 1,638,863 | +0.86(+6.01%) |
Apr 27, 2020 | 13.21 | 14.45 | 13.16 | 14.35 | 1,226,704 | +1.23(+9.38%) |
Apr 24, 2020 | 13.32 | 13.44 | 12.73 | 13.12 | 1,615,476 | -0.13(-0.95%) |
Apr 23, 2020 | 12.63 | 13.39 | 12.45 | 13.25 | 1,862,487 | +0.68(+5.44%) |
Apr 22, 2020 | 12.64 | 12.82 | 12.12 | 12.56 | 1,477,907 | -0.05(-0.36%) |
Apr 21, 2020 | 11.98 | 12.69 | 11.94 | 12.61 | 1,658,614 | +0.07(+0.57%) |
Apr 20, 2020 | 12.93 | 13.03 | 12.44 | 12.54 | 1,595,052 | -0.88(-6.56%) |
Apr 17, 2020 | 13.78 | 14.47 | 13.32 | 13.42 | 1,324,848 | +0.36(+2.75%) |
Apr 16, 2020 | 14.34 | 14.36 | 12.97 | 13.06 | 1,861,312 | -1.27(-8.85%) |
Apr 15, 2020 | 14.55 | 14.84 | 13.90 | 14.33 | 1,186,333 | -1.19(-7.65%) |
Apr 14, 2020 | 15.72 | 15.93 | 15.19 | 15.51 | 1,549,609 | +0.48(+3.17%) |
Apr 13, 2020 | 15.81 | 15.90 | 14.66 | 15.04 | 1,167,826 | -0.91(-5.69%) |
Apr 09, 2020 | 14.98 | 16.38 | 14.46 | 15.94 | 2,216,537 | +1.69(+11.85%) |
Apr 08, 2020 | 13.73 | 14.43 | 13.29 | 14.25 | 1,960,427 | +0.79(+5.87%) |
Apr 07, 2020 | 12.77 | 13.79 | 12.76 | 13.46 | 3,293,620 | +1.13(+9.18%) |
Apr 06, 2020 | 12.40 | 13.37 | 12.18 | 12.33 | 3,115,121 | +0.85(+7.44%) |
Apr 03, 2020 | 11.23 | 11.66 | 11.05 | 11.48 | 2,099,819 | +0.16(+1.43%) |
Apr 02, 2020 | 12.12 | 12.44 | 10.97 | 11.32 | 2,357,912 | -0.82(-6.74%) |
Apr 01, 2020 | 12.23 | 12.46 | 11.83 | 12.13 | 1,869,081 | -0.84(-6.45%) |
Mar 31, 2020 | 12.64 | 13.09 | 12.39 | 12.97 | 3,068,445 | +0.28(+2.20%) |
Mar 30, 2020 | 13.28 | 13.33 | 12.16 | 12.69 | 2,775,488 | -0.62(-4.66%) |
Mar 27, 2020 | 13.54 | 13.57 | 13.00 | 13.31 | 1,814,532 | -0.87(-6.15%) |
Mar 26, 2020 | 14.20 | 14.95 | 13.45 | 14.18 | 1,690,950 | +0.17(+1.22%) |
Mar 25, 2020 | 11.68 | 14.81 | 11.68 | 14.01 | 1,623,507 | +1.05(+8.11%) |
Mar 24, 2020 | 12.18 | 13.01 | 11.98 | 12.96 | 2,149,672 | +1.23(+10.50%) |
Mar 23, 2020 | 12.67 | 12.88 | 11.33 | 11.73 | 1,984,458 | -0.94(-7.45%) |
Mar 20, 2020 | 12.81 | 14.60 | 12.51 | 12.67 | 3,031,341 | -0.03(-0.21%) |
Mar 19, 2020 | 12.10 | 13.91 | 11.68 | 12.70 | 2,707,538 | +0.60(+4.98%) |
Mar 18, 2020 | 15.40 | 16.02 | 12.09 | 12.10 | 1,908,463 | -4.44(-26.85%) |
Mar 17, 2020 | 15.81 | 16.54 | 14.56 | 16.54 | 2,152,628 | +0.97(+6.24%) |
Mar 16, 2020 | 17.89 | 18.11 | 15.50 | 15.57 | 2,480,143 | -4.67(-23.09%) |
Mar 13, 2020 | 19.38 | 20.24 | 18.21 | 20.24 | 2,384,883 | +2.20(+12.21%) |
Mar 12, 2020 | 19.22 | 19.53 | 17.88 | 18.04 | 1,544,348 | -2.31(-11.35%) |
Mar 11, 2020 | 21.13 | 21.20 | 20.30 | 20.35 | 3,014,506 | -1.31(-6.06%) |
Mar 10, 2020 | 22.12 | 22.38 | 20.83 | 21.66 | 2,710,758 | +0.00(+0.00%) |
Mar 09, 2020 | 23.77 | 23.89 | 21.65 | 21.66 | 1,913,276 | -2.81(-11.49%) |
Mar 06, 2020 | 23.97 | 24.60 | 23.66 | 24.47 | 871,104 | -0.03(-0.11%) |
Mar 05, 2020 | 24.26 | 24.56 | 23.96 | 24.50 | 1,017,496 | -0.20(-0.82%) |
Mar 04, 2020 | 24.54 | 25.11 | 24.46 | 24.70 | 1,289,198 | +0.51(+2.09%) |
Mar 03, 2020 | 24.49 | 24.87 | 23.99 | 24.20 | 1,656,571 | -0.38(-1.55%) |