Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.48 | 17.54 | 17.22 | 17.41 | 1,442,855 | -0.33(-1.87%) |
May 28, 2020 | 18.53 | 18.70 | 17.68 | 17.74 | 1,009,144 | -0.77(-4.15%) |
May 27, 2020 | 18.33 | 18.58 | 17.89 | 18.51 | 1,507,664 | +0.55(+3.06%) |
May 26, 2020 | 18.12 | 18.19 | 17.74 | 17.96 | 1,592,510 | +0.63(+3.62%) |
May 22, 2020 | 17.43 | 17.57 | 17.13 | 17.33 | 828,274 | -0.11(-0.65%) |
May 21, 2020 | 17.24 | 17.61 | 17.22 | 17.45 | 842,387 | +0.14(+0.81%) |
May 20, 2020 | 17.32 | 17.46 | 17.17 | 17.31 | 1,082,029 | +0.36(+2.11%) |
May 19, 2020 | 16.96 | 17.60 | 16.95 | 16.95 | 1,447,600 | -0.17(-0.97%) |
May 18, 2020 | 16.62 | 17.30 | 16.62 | 17.11 | 1,511,229 | +1.26(+7.92%) |
May 15, 2020 | 15.39 | 16.23 | 15.31 | 15.86 | 1,349,143 | +0.24(+1.51%) |
May 14, 2020 | 15.42 | 15.65 | 14.93 | 15.62 | 2,323,502 | -0.21(-1.32%) |
May 13, 2020 | 16.36 | 16.36 | 15.61 | 15.83 | 2,095,975 | -0.64(-3.86%) |
May 12, 2020 | 16.81 | 17.03 | 16.40 | 16.47 | 2,262,490 | -0.28(-1.67%) |
May 11, 2020 | 16.37 | 16.85 | 16.13 | 16.75 | 866,211 | +0.18(+1.11%) |
May 08, 2020 | 15.95 | 16.58 | 15.82 | 16.56 | 846,282 | +0.91(+5.79%) |
May 07, 2020 | 16.20 | 16.40 | 15.52 | 15.66 | 1,453,753 | -0.35(-2.18%) |
May 06, 2020 | 16.26 | 16.40 | 15.74 | 16.01 | 2,060,298 | -0.09(-0.54%) |
May 05, 2020 | 17.06 | 17.06 | 16.07 | 16.09 | 2,774,323 | +0.24(+1.54%) |
May 04, 2020 | 16.04 | 16.15 | 15.34 | 15.85 | 3,285,496 | -0.47(-2.88%) |
May 01, 2020 | 16.47 | 16.54 | 15.81 | 16.32 | 4,512,208 | -0.50(-2.96%) |
Apr 30, 2020 | 15.30 | 17.14 | 14.86 | 16.82 | 3,627,749 | +1.08(+6.87%) |
Apr 29, 2020 | 15.69 | 16.09 | 15.60 | 15.74 | 1,346,291 | +0.51(+3.32%) |
Apr 28, 2020 | 15.23 | 15.47 | 14.91 | 15.23 | 1,112,119 | +0.20(+1.33%) |
Apr 27, 2020 | 14.60 | 15.19 | 14.54 | 15.03 | 788,512 | +0.60(+4.17%) |
Apr 24, 2020 | 14.38 | 14.51 | 14.05 | 14.43 | 627,428 | +0.27(+1.91%) |
Apr 23, 2020 | 13.81 | 14.33 | 13.56 | 14.16 | 796,987 | +0.47(+3.44%) |
Apr 22, 2020 | 14.21 | 14.31 | 13.56 | 13.69 | 621,126 | -0.12(-0.88%) |
Apr 21, 2020 | 13.36 | 13.95 | 13.36 | 13.81 | 957,890 | +0.09(+0.64%) |
Apr 20, 2020 | 13.74 | 13.94 | 13.58 | 13.72 | 1,023,869 | -0.37(-2.66%) |
Apr 17, 2020 | 14.18 | 14.52 | 13.73 | 14.10 | 1,225,836 | +0.37(+2.67%) |
Apr 16, 2020 | 13.72 | 13.84 | 13.38 | 13.73 | 970,130 | -0.05(-0.38%) |
Apr 15, 2020 | 14.21 | 14.32 | 13.60 | 13.78 | 1,373,790 | -1.15(-7.71%) |
Apr 14, 2020 | 15.24 | 15.62 | 14.73 | 14.93 | 3,099,738 | +0.10(+0.71%) |
Apr 13, 2020 | 14.79 | 14.88 | 14.24 | 14.83 | 1,850,866 | -0.16(-1.09%) |
Apr 09, 2020 | 15.55 | 16.09 | 14.71 | 14.99 | 1,423,249 | -0.16(-1.08%) |
Apr 08, 2020 | 14.66 | 15.35 | 14.39 | 15.16 | 943,800 | +0.77(+5.33%) |
Apr 07, 2020 | 14.35 | 14.87 | 14.17 | 14.39 | 1,466,872 | +0.69(+5.03%) |
Apr 06, 2020 | 13.45 | 13.93 | 13.16 | 13.70 | 1,148,584 | +0.98(+7.73%) |
Apr 03, 2020 | 13.86 | 13.96 | 12.53 | 12.72 | 1,955,735 | -1.19(-8.56%) |
Apr 02, 2020 | 13.02 | 14.03 | 12.87 | 13.91 | 2,106,855 | +0.82(+6.26%) |
Apr 01, 2020 | 13.11 | 13.39 | 12.74 | 13.09 | 1,111,906 | -0.77(-5.54%) |
Mar 31, 2020 | 13.63 | 14.17 | 13.44 | 13.86 | 2,334,900 | +0.11(+0.82%) |
Mar 30, 2020 | 13.67 | 14.01 | 13.11 | 13.74 | 1,953,841 | -0.01(-0.06%) |
Mar 27, 2020 | 14.37 | 14.54 | 13.73 | 13.75 | 2,554,797 | -1.25(-8.33%) |
Mar 26, 2020 | 15.12 | 16.06 | 14.63 | 15.00 | 2,463,108 | +0.07(+0.46%) |
Mar 25, 2020 | 13.86 | 15.63 | 13.51 | 14.93 | 2,376,283 | +0.98(+7.05%) |
Mar 24, 2020 | 13.79 | 14.41 | 13.58 | 13.95 | 1,401,317 | +0.78(+5.89%) |
Mar 23, 2020 | 13.76 | 14.06 | 12.98 | 13.17 | 1,658,243 | -0.78(-5.56%) |
Mar 20, 2020 | 14.86 | 15.22 | 13.72 | 13.95 | 1,830,935 | -0.77(-5.21%) |
Mar 19, 2020 | 13.61 | 15.16 | 13.48 | 14.72 | 1,743,077 | +0.84(+6.02%) |
Mar 18, 2020 | 13.93 | 14.94 | 13.14 | 13.88 | 2,210,664 | -1.21(-8.00%) |
Mar 17, 2020 | 14.33 | 15.18 | 13.65 | 15.09 | 3,287,417 | +0.93(+6.58%) |
Mar 16, 2020 | 14.03 | 14.31 | 13.54 | 14.16 | 2,402,708 | -1.28(-8.27%) |
Mar 13, 2020 | 14.72 | 15.51 | 13.94 | 15.43 | 2,433,129 | +1.55(+11.18%) |
Mar 12, 2020 | 13.78 | 14.62 | 13.12 | 13.88 | 2,333,575 | -0.87(-5.90%) |
Mar 11, 2020 | 14.53 | 14.84 | 14.17 | 14.75 | 2,323,283 | -0.18(-1.21%) |
Mar 10, 2020 | 15.43 | 15.43 | 13.64 | 14.93 | 2,484,357 | +0.13(+0.87%) |
Mar 09, 2020 | 15.91 | 15.98 | 14.61 | 14.80 | 2,547,309 | -2.66(-15.21%) |
Mar 06, 2020 | 17.71 | 18.12 | 17.20 | 17.46 | 1,910,965 | -0.83(-4.53%) |
Mar 05, 2020 | 18.11 | 18.56 | 18.02 | 18.29 | 2,180,132 | -0.42(-2.26%) |
Mar 04, 2020 | 18.19 | 18.76 | 17.83 | 18.71 | 1,354,407 | +0.79(+4.43%) |
Mar 03, 2020 | 18.10 | 18.61 | 17.49 | 17.92 | 3,244,239 | -0.19(-1.05%) |