Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.81 | 17.93 | 17.46 | 17.68 | 1,274,147 | -0.13(-0.73%) |
May 28, 2020 | 18.27 | 18.31 | 17.76 | 17.81 | 1,284,332 | -0.41(-2.26%) |
May 27, 2020 | 17.40 | 18.26 | 17.33 | 18.22 | 2,057,968 | +0.85(+4.86%) |
May 26, 2020 | 17.21 | 17.54 | 17.15 | 17.37 | 2,032,329 | +0.42(+2.47%) |
May 22, 2020 | 16.86 | 17.02 | 16.69 | 16.95 | 1,297,791 | +0.14(+0.81%) |
May 21, 2020 | 16.97 | 17.05 | 16.68 | 16.82 | 1,383,090 | -0.19(-1.12%) |
May 20, 2020 | 17.71 | 17.75 | 16.98 | 17.01 | 1,515,460 | -0.54(-3.08%) |
May 19, 2020 | 17.93 | 18.26 | 17.54 | 17.55 | 1,113,208 | -0.53(-2.91%) |
May 18, 2020 | 18.44 | 18.78 | 17.86 | 18.07 | 1,623,417 | -0.19(-1.04%) |
May 15, 2020 | 18.20 | 18.90 | 18.08 | 18.26 | 1,889,416 | +0.21(+1.14%) |
May 14, 2020 | 18.84 | 19.06 | 17.79 | 18.06 | 2,387,389 | -0.87(-4.59%) |
May 13, 2020 | 18.67 | 19.18 | 18.15 | 18.93 | 3,550,968 | +1.04(+5.79%) |
May 12, 2020 | 16.45 | 18.79 | 16.44 | 17.89 | 4,426,650 | +1.48(+9.00%) |
May 11, 2020 | 15.99 | 16.76 | 15.84 | 16.41 | 1,918,939 | +0.45(+2.81%) |
May 08, 2020 | 15.78 | 16.01 | 15.66 | 15.96 | 1,429,540 | +0.24(+1.50%) |
May 07, 2020 | 16.00 | 16.06 | 15.13 | 15.73 | 1,529,311 | -0.26(-1.62%) |
May 06, 2020 | 15.80 | 16.93 | 15.73 | 15.99 | 3,437,274 | +1.12(+7.53%) |
May 05, 2020 | 15.01 | 15.38 | 14.85 | 14.87 | 1,662,946 | -0.14(-0.96%) |
May 04, 2020 | 14.94 | 15.08 | 14.55 | 15.01 | 1,865,550 | +0.06(+0.41%) |
May 01, 2020 | 14.72 | 15.38 | 14.69 | 14.95 | 1,148,308 | +0.17(+1.13%) |
Apr 30, 2020 | 15.14 | 15.20 | 14.74 | 14.78 | 1,095,335 | -0.24(-1.62%) |
Apr 29, 2020 | 15.23 | 15.73 | 14.96 | 15.03 | 1,643,223 | -0.55(-3.52%) |
Apr 28, 2020 | 14.92 | 15.64 | 14.80 | 15.58 | 2,121,836 | +1.11(+7.68%) |
Apr 27, 2020 | 14.46 | 14.69 | 14.14 | 14.46 | 1,362,125 | +0.04(+0.26%) |
Apr 24, 2020 | 14.46 | 14.49 | 14.11 | 14.43 | 880,737 | +0.04(+0.26%) |
Apr 23, 2020 | 14.11 | 14.48 | 14.08 | 14.39 | 679,698 | +0.18(+1.23%) |
Apr 22, 2020 | 14.47 | 14.56 | 14.18 | 14.21 | 848,172 | -0.17(-1.16%) |
Apr 21, 2020 | 14.23 | 14.49 | 13.98 | 14.38 | 1,153,990 | -0.02(-0.11%) |
Apr 20, 2020 | 14.08 | 14.83 | 14.04 | 14.40 | 1,411,692 | +0.24(+1.72%) |
Apr 17, 2020 | 15.06 | 15.25 | 13.89 | 14.15 | 4,195,885 | -0.91(-6.02%) |
Apr 16, 2020 | 14.03 | 15.38 | 13.98 | 15.06 | 4,531,800 | +1.09(+7.79%) |
Apr 15, 2020 | 13.14 | 14.56 | 12.83 | 13.97 | 3,752,659 | +0.65(+4.86%) |
Apr 14, 2020 | 13.06 | 13.42 | 12.80 | 13.32 | 1,619,769 | +0.57(+4.48%) |
Apr 13, 2020 | 13.19 | 13.22 | 12.74 | 12.75 | 1,232,983 | -0.33(-2.50%) |
Apr 09, 2020 | 12.76 | 13.37 | 12.68 | 13.08 | 1,491,277 | +0.41(+3.25%) |
Apr 08, 2020 | 12.45 | 12.84 | 11.91 | 12.67 | 1,519,545 | +0.44(+3.61%) |
Apr 07, 2020 | 13.32 | 13.45 | 12.15 | 12.23 | 2,552,829 | -0.96(-7.27%) |
Apr 06, 2020 | 13.21 | 13.47 | 12.79 | 13.19 | 1,368,434 | -0.22(-1.65%) |
Apr 03, 2020 | 13.35 | 13.57 | 12.77 | 13.41 | 1,216,613 | -0.09(-0.68%) |
Apr 02, 2020 | 13.16 | 13.86 | 13.10 | 13.50 | 1,373,674 | +0.11(+0.80%) |
Apr 01, 2020 | 13.25 | 13.70 | 12.86 | 13.39 | 1,911,227 | -0.38(-2.76%) |
Mar 31, 2020 | 12.85 | 13.89 | 12.78 | 13.77 | 2,483,216 | +0.94(+7.30%) |
Mar 30, 2020 | 12.58 | 13.01 | 12.12 | 12.84 | 1,715,542 | +0.41(+3.28%) |
Mar 27, 2020 | 12.26 | 12.72 | 12.12 | 12.43 | 2,078,893 | +0.04(+0.36%) |
Mar 26, 2020 | 12.29 | 12.71 | 12.23 | 12.38 | 2,084,726 | +0.18(+1.45%) |
Mar 25, 2020 | 12.71 | 13.35 | 12.02 | 12.21 | 1,843,449 | -0.52(-4.07%) |
Mar 24, 2020 | 12.58 | 13.17 | 12.33 | 12.72 | 2,039,438 | +0.47(+3.86%) |
Mar 23, 2020 | 13.03 | 13.76 | 12.04 | 12.25 | 2,563,656 | -0.78(-5.96%) |
Mar 20, 2020 | 12.77 | 13.69 | 12.35 | 13.03 | 3,560,978 | +0.30(+2.38%) |
Mar 19, 2020 | 12.69 | 13.05 | 12.02 | 12.72 | 2,850,461 | -0.04(-0.35%) |
Mar 18, 2020 | 12.07 | 13.49 | 11.50 | 12.77 | 4,728,079 | +0.43(+3.48%) |
Mar 17, 2020 | 11.85 | 12.62 | 10.73 | 12.34 | 4,274,636 | +0.42(+3.54%) |
Mar 16, 2020 | 9.062 | 11.93 | 8.655 | 11.92 | 4,477,555 | +1.70(+16.65%) |
Mar 13, 2020 | 9.402 | 10.22 | 8.345 | 10.22 | 3,701,697 | +1.61(+18.74%) |
Mar 12, 2020 | 10.80 | 10.87 | 7.686 | 8.604 | 10,504,724 | -2.51(-22.57%) |
Mar 11, 2020 | 11.75 | 11.79 | 11.02 | 11.11 | 2,223,089 | -0.70(-5.89%) |
Mar 10, 2020 | 11.33 | 12.02 | 11.33 | 11.81 | 2,338,717 | +0.59(+5.28%) |
Mar 09, 2020 | 11.10 | 12.22 | 11.02 | 11.21 | 2,288,180 | -1.15(-9.28%) |
Mar 06, 2020 | 11.84 | 12.41 | 11.70 | 12.36 | 1,958,450 | +0.22(+1.83%) |
Mar 05, 2020 | 12.14 | 12.35 | 11.92 | 12.14 | 1,924,558 | -0.26(-2.09%) |
Mar 04, 2020 | 12.37 | 12.47 | 11.96 | 12.40 | 2,369,939 | +0.17(+1.39%) |
Mar 03, 2020 | 11.91 | 12.41 | 11.77 | 12.23 | 3,665,331 | +0.33(+2.73%) |