Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.46 | 20.21 | 19.03 | 19.29 | 603,791 | -0.87(-4.29%) |
May 28, 2020 | 21.41 | 21.41 | 20.04 | 20.15 | 693,066 | -0.81(-3.87%) |
May 27, 2020 | 20.31 | 21.03 | 19.42 | 20.96 | 1,297,515 | +1.73(+9.00%) |
May 26, 2020 | 18.24 | 19.35 | 17.91 | 19.23 | 1,039,162 | +2.02(+11.77%) |
May 22, 2020 | 17.37 | 17.60 | 16.96 | 17.21 | 547,627 | -0.02(-0.10%) |
May 21, 2020 | 16.83 | 17.49 | 16.77 | 17.23 | 850,144 | +0.34(+2.01%) |
May 20, 2020 | 16.32 | 17.28 | 16.32 | 16.89 | 709,647 | +0.97(+6.11%) |
May 19, 2020 | 16.65 | 17.07 | 15.91 | 15.91 | 943,622 | -0.89(-5.31%) |
May 18, 2020 | 15.66 | 17.01 | 15.45 | 16.81 | 797,986 | +2.10(+14.25%) |
May 15, 2020 | 14.75 | 14.94 | 14.42 | 14.71 | 548,188 | -0.20(-1.32%) |
May 14, 2020 | 13.84 | 14.93 | 13.27 | 14.91 | 827,532 | +0.74(+5.23%) |
May 13, 2020 | 15.27 | 15.47 | 13.95 | 14.17 | 1,261,791 | -1.45(-9.26%) |
May 12, 2020 | 16.60 | 16.93 | 15.57 | 15.61 | 958,375 | -0.95(-5.76%) |
May 11, 2020 | 17.59 | 17.59 | 16.51 | 16.57 | 1,239,137 | -1.56(-8.59%) |
May 08, 2020 | 17.41 | 18.17 | 17.21 | 18.12 | 1,117,115 | +1.38(+8.23%) |
May 07, 2020 | 16.96 | 17.46 | 16.51 | 16.74 | 1,051,306 | +0.01(+0.05%) |
May 06, 2020 | 17.72 | 17.97 | 16.64 | 16.73 | 858,368 | -0.88(-5.01%) |
May 05, 2020 | 18.81 | 19.09 | 17.55 | 17.62 | 865,538 | -0.34(-1.89%) |
May 04, 2020 | 17.23 | 18.07 | 16.88 | 17.96 | 800,269 | +0.32(+1.82%) |
May 01, 2020 | 17.29 | 18.04 | 17.14 | 17.64 | 854,792 | -1.02(-5.45%) |
Apr 30, 2020 | 18.52 | 19.11 | 18.20 | 18.65 | 728,302 | -0.62(-3.19%) |
Apr 29, 2020 | 18.03 | 19.60 | 17.88 | 19.27 | 1,868,341 | +0.55(+2.95%) |
Apr 28, 2020 | 19.12 | 19.53 | 18.46 | 18.71 | 714,738 | +0.50(+2.74%) |
Apr 27, 2020 | 17.09 | 18.45 | 16.94 | 18.22 | 564,794 | +1.41(+8.39%) |
Apr 24, 2020 | 16.32 | 16.87 | 15.86 | 16.81 | 639,440 | +0.52(+3.18%) |
Apr 23, 2020 | 16.16 | 16.73 | 16.07 | 16.29 | 588,512 | +0.27(+1.67%) |
Apr 22, 2020 | 16.13 | 16.45 | 15.82 | 16.02 | 694,641 | +0.37(+2.39%) |
Apr 21, 2020 | 15.58 | 15.97 | 14.64 | 15.65 | 1,172,858 | -0.76(-4.62%) |
Apr 20, 2020 | 15.75 | 16.63 | 15.40 | 16.40 | 1,304,675 | -0.01(-0.05%) |
Apr 17, 2020 | 16.40 | 16.99 | 16.01 | 16.41 | 1,539,747 | +0.85(+5.44%) |
Apr 16, 2020 | 16.52 | 16.52 | 15.31 | 15.57 | 1,178,129 | -0.99(-5.98%) |
Apr 15, 2020 | 17.07 | 17.40 | 16.47 | 16.56 | 709,168 | -1.57(-8.66%) |
Apr 14, 2020 | 19.93 | 19.93 | 17.80 | 18.13 | 914,154 | -1.00(-5.22%) |
Apr 13, 2020 | 20.35 | 20.38 | 18.71 | 19.13 | 813,513 | -1.28(-6.25%) |
Apr 09, 2020 | 19.98 | 20.88 | 19.65 | 20.40 | 1,415,872 | +1.16(+6.03%) |
Apr 08, 2020 | 18.30 | 19.46 | 17.96 | 19.24 | 747,735 | +1.34(+7.47%) |
Apr 07, 2020 | 18.43 | 19.32 | 17.56 | 17.90 | 1,014,984 | +0.43(+2.45%) |
Apr 06, 2020 | 16.86 | 18.57 | 16.63 | 17.47 | 874,230 | +1.61(+10.12%) |
Apr 03, 2020 | 15.95 | 17.17 | 15.29 | 15.87 | 763,091 | -0.35(-2.15%) |
Apr 02, 2020 | 15.62 | 16.69 | 15.49 | 16.22 | 813,908 | +0.51(+3.24%) |
Apr 01, 2020 | 16.50 | 16.50 | 15.62 | 15.71 | 836,938 | -1.70(-9.78%) |
Mar 31, 2020 | 17.01 | 17.70 | 16.82 | 17.41 | 854,568 | +0.20(+1.14%) |
Mar 30, 2020 | 17.59 | 17.77 | 16.76 | 17.22 | 1,110,005 | -0.53(-2.97%) |
Mar 27, 2020 | 17.78 | 18.63 | 17.35 | 17.74 | 1,036,625 | -1.22(-6.44%) |
Mar 26, 2020 | 17.14 | 19.24 | 16.98 | 18.96 | 1,058,671 | +1.96(+11.54%) |
Mar 25, 2020 | 16.93 | 18.63 | 15.65 | 17.00 | 1,053,405 | +0.39(+2.36%) |
Mar 24, 2020 | 14.59 | 16.62 | 14.52 | 16.61 | 876,706 | +2.87(+20.91%) |
Mar 23, 2020 | 14.00 | 14.54 | 12.77 | 13.74 | 1,228,641 | -0.09(-0.65%) |
Mar 20, 2020 | 15.01 | 15.31 | 13.60 | 13.83 | 1,806,330 | -1.12(-7.46%) |
Mar 19, 2020 | 14.75 | 15.35 | 13.56 | 14.94 | 2,269,755 | +0.36(+2.45%) |
Mar 18, 2020 | 16.63 | 17.01 | 13.56 | 14.58 | 1,790,157 | -2.63(-15.29%) |
Mar 17, 2020 | 18.36 | 19.58 | 16.96 | 17.22 | 2,157,438 | -0.86(-4.74%) |
Mar 16, 2020 | 17.84 | 18.29 | 17.06 | 18.07 | 2,669,303 | -2.51(-12.18%) |
Mar 13, 2020 | 19.45 | 20.64 | 17.98 | 20.58 | 1,181,015 | +2.70(+15.12%) |
Mar 12, 2020 | 17.31 | 19.13 | 16.28 | 17.88 | 3,039,536 | -1.14(-6.00%) |
Mar 11, 2020 | 21.36 | 21.52 | 18.92 | 19.02 | 2,520,361 | -3.02(-13.68%) |
Mar 10, 2020 | 21.97 | 22.18 | 19.87 | 22.03 | 2,579,956 | +1.20(+5.74%) |
Mar 09, 2020 | 20.56 | 25.33 | 20.56 | 20.84 | 2,823,343 | -6.53(-23.86%) |
Mar 06, 2020 | 28.03 | 28.83 | 26.81 | 27.37 | 1,027,432 | -2.02(-6.89%) |
Mar 05, 2020 | 29.44 | 29.81 | 29.01 | 29.39 | 1,061,560 | -1.05(-3.46%) |
Mar 04, 2020 | 30.07 | 30.53 | 28.95 | 30.45 | 1,108,743 | +0.88(+2.99%) |
Mar 03, 2020 | 30.92 | 31.50 | 29.25 | 29.56 | 1,097,361 | -1.49(-4.79%) |