Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.65 | 17.86 | 17.35 | 17.74 | 4,321,472 | -0.04(-0.24%) |
May 28, 2020 | 18.43 | 18.43 | 17.72 | 17.78 | 3,368,932 | -0.52(-2.85%) |
May 27, 2020 | 18.34 | 18.46 | 17.80 | 18.30 | 3,848,104 | +0.19(+1.06%) |
May 26, 2020 | 18.17 | 18.27 | 18.04 | 18.11 | 2,915,930 | +0.50(+2.86%) |
May 22, 2020 | 17.54 | 17.61 | 17.23 | 17.61 | 2,228,656 | -0.10(-0.59%) |
May 21, 2020 | 18.07 | 18.10 | 17.56 | 17.71 | 2,963,960 | -0.24(-1.36%) |
May 20, 2020 | 17.70 | 18.01 | 17.57 | 17.95 | 3,424,110 | +0.65(+3.77%) |
May 19, 2020 | 17.86 | 17.86 | 17.28 | 17.30 | 3,989,566 | -0.50(-2.78%) |
May 18, 2020 | 17.33 | 17.91 | 17.32 | 17.80 | 5,115,564 | +1.30(+7.91%) |
May 15, 2020 | 16.55 | 16.87 | 16.33 | 16.49 | 4,349,538 | -0.03(-0.16%) |
May 14, 2020 | 16.03 | 16.67 | 15.68 | 16.52 | 4,469,131 | +0.16(+0.96%) |
May 13, 2020 | 16.99 | 17.01 | 16.21 | 16.36 | 4,708,520 | -0.75(-4.37%) |
May 12, 2020 | 17.60 | 17.62 | 17.11 | 17.11 | 2,944,637 | -0.30(-1.75%) |
May 11, 2020 | 17.58 | 17.66 | 17.34 | 17.41 | 2,874,148 | -0.31(-1.77%) |
May 08, 2020 | 17.37 | 17.74 | 17.27 | 17.73 | 2,478,713 | +0.77(+4.56%) |
May 07, 2020 | 17.00 | 17.29 | 16.86 | 16.95 | 2,639,768 | +0.39(+2.36%) |
May 06, 2020 | 17.09 | 17.20 | 16.54 | 16.56 | 1,648,351 | -0.43(-2.51%) |
May 05, 2020 | 17.64 | 17.81 | 16.93 | 16.99 | 1,361,282 | +0.00(+0.00%) |
May 04, 2020 | 16.09 | 17.01 | 16.05 | 16.99 | 1,131,900 | +0.59(+3.61%) |
May 01, 2020 | 17.08 | 17.21 | 16.25 | 16.40 | 1,233,720 | -1.03(-5.89%) |
Apr 30, 2020 | 17.90 | 17.90 | 17.16 | 17.42 | 1,703,017 | -0.40(-2.24%) |
Apr 29, 2020 | 17.12 | 17.86 | 17.12 | 17.82 | 2,235,246 | +1.23(+7.44%) |
Apr 28, 2020 | 16.50 | 16.69 | 16.21 | 16.59 | 2,433,238 | +0.38(+2.36%) |
Apr 27, 2020 | 15.82 | 16.33 | 15.41 | 16.21 | 2,940,901 | +0.34(+2.14%) |
Apr 24, 2020 | 16.18 | 16.29 | 15.63 | 15.87 | 1,923,734 | +0.01(+0.05%) |
Apr 23, 2020 | 15.82 | 16.21 | 15.66 | 15.86 | 2,592,629 | +0.50(+3.23%) |
Apr 22, 2020 | 15.54 | 15.59 | 15.16 | 15.36 | 2,232,749 | +0.50(+3.39%) |
Apr 21, 2020 | 14.66 | 15.11 | 14.43 | 14.86 | 5,135,521 | -0.23(-1.50%) |
Apr 20, 2020 | 14.70 | 15.63 | 14.60 | 15.08 | 3,481,760 | -0.50(-3.18%) |
Apr 17, 2020 | 14.39 | 15.60 | 14.39 | 15.58 | 3,562,905 | +1.47(+10.41%) |
Apr 16, 2020 | 14.68 | 14.68 | 14.09 | 14.11 | 2,091,003 | -0.58(-3.96%) |
Apr 15, 2020 | 14.75 | 14.86 | 14.27 | 14.69 | 2,339,969 | -0.70(-4.57%) |
Apr 14, 2020 | 15.61 | 15.75 | 15.32 | 15.40 | 2,444,254 | -0.05(-0.34%) |
Apr 13, 2020 | 16.14 | 16.14 | 15.22 | 15.45 | 2,518,323 | -0.04(-0.28%) |
Apr 09, 2020 | 16.34 | 16.69 | 14.95 | 15.49 | 5,104,884 | -0.18(-1.16%) |
Apr 08, 2020 | 15.05 | 15.70 | 14.85 | 15.68 | 3,075,746 | +0.99(+6.75%) |
Apr 07, 2020 | 15.13 | 15.48 | 14.64 | 14.68 | 3,595,815 | +0.31(+2.18%) |
Apr 06, 2020 | 13.98 | 14.47 | 13.80 | 14.37 | 2,947,818 | +0.73(+5.35%) |
Apr 03, 2020 | 14.32 | 14.37 | 13.30 | 13.64 | 2,688,512 | -0.18(-1.32%) |
Apr 02, 2020 | 13.30 | 14.54 | 12.99 | 13.82 | 4,081,267 | +1.15(+9.05%) |
Apr 01, 2020 | 12.91 | 13.10 | 12.53 | 12.68 | 1,656,949 | -0.63(-4.77%) |
Mar 31, 2020 | 13.51 | 13.75 | 13.08 | 13.31 | 1,601,101 | +0.19(+1.46%) |
Mar 30, 2020 | 12.78 | 13.23 | 12.42 | 13.12 | 1,690,717 | +0.14(+1.07%) |
Mar 27, 2020 | 13.39 | 13.39 | 12.93 | 12.98 | 2,684,026 | -0.90(-6.45%) |
Mar 26, 2020 | 13.33 | 14.21 | 13.15 | 13.88 | 4,040,415 | +0.71(+5.42%) |
Mar 25, 2020 | 12.93 | 13.79 | 12.29 | 13.16 | 5,691,243 | +0.59(+4.71%) |
Mar 24, 2020 | 11.77 | 12.64 | 11.73 | 12.57 | 4,451,048 | +1.74(+16.09%) |
Mar 23, 2020 | 11.63 | 11.63 | 10.68 | 10.83 | 4,041,401 | -0.79(-6.76%) |
Mar 20, 2020 | 11.81 | 12.11 | 11.19 | 11.61 | 4,636,424 | +0.11(+0.96%) |
Mar 19, 2020 | 10.91 | 11.60 | 10.40 | 11.50 | 3,170,669 | +0.76(+7.08%) |
Mar 18, 2020 | 11.69 | 11.86 | 10.36 | 10.74 | 2,303,953 | -1.82(-14.48%) |
Mar 17, 2020 | 12.69 | 13.11 | 12.14 | 12.56 | 1,217,007 | +0.03(+0.27%) |
Mar 16, 2020 | 13.04 | 13.95 | 12.47 | 12.53 | 1,392,791 | -1.88(-13.04%) |
Mar 13, 2020 | 14.31 | 14.44 | 12.90 | 14.41 | 1,512,648 | +1.14(+8.56%) |
Mar 12, 2020 | 13.86 | 14.13 | 13.19 | 13.27 | 2,394,568 | -1.79(-11.90%) |
Mar 11, 2020 | 15.39 | 15.70 | 14.84 | 15.06 | 3,674,882 | -0.85(-5.31%) |
Mar 10, 2020 | 16.43 | 16.53 | 14.92 | 15.91 | 1,972,731 | +0.73(+4.78%) |
Mar 09, 2020 | 15.79 | 16.35 | 15.10 | 15.18 | 4,766,099 | -3.95(-20.66%) |
Mar 06, 2020 | 19.62 | 19.76 | 18.85 | 19.14 | 2,170,729 | -1.14(-5.60%) |
Mar 05, 2020 | 20.49 | 20.57 | 19.97 | 20.27 | 2,024,082 | -0.79(-3.77%) |
Mar 04, 2020 | 21.05 | 21.09 | 20.61 | 21.07 | 1,651,939 | +0.42(+2.03%) |
Mar 03, 2020 | 21.40 | 21.69 | 20.39 | 20.65 | 3,302,686 | -0.65(-3.05%) |