Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.31 | 16.82 | 16.19 | 16.79 | 592,700 | +0.48(+2.94%) |
May 28, 2020 | 16.42 | 16.51 | 16.25 | 16.31 | 274,105 | -0.04(-0.24%) |
May 27, 2020 | 16.28 | 16.90 | 16.12 | 16.35 | 795,822 | -0.75(-4.39%) |
May 26, 2020 | 17.06 | 17.24 | 17.01 | 17.10 | 474,818 | +0.15(+0.88%) |
May 22, 2020 | 17.05 | 17.05 | 16.85 | 16.95 | 376,900 | -0.79(-4.45%) |
May 21, 2020 | 18.09 | 18.10 | 17.68 | 17.74 | 729,478 | -0.42(-2.31%) |
May 20, 2020 | 18.31 | 18.45 | 18.10 | 18.16 | 992,299 | +0.54(+3.06%) |
May 19, 2020 | 17.67 | 17.77 | 17.60 | 17.62 | 438,381 | +0.36(+2.09%) |
May 18, 2020 | 17.28 | 17.29 | 17.02 | 17.26 | 380,131 | +0.30(+1.77%) |
May 15, 2020 | 17.04 | 17.12 | 16.78 | 16.96 | 399,000 | -0.54(-3.09%) |
May 14, 2020 | 17.42 | 17.50 | 17.20 | 17.50 | 422,856 | -0.17(-0.96%) |
May 13, 2020 | 17.75 | 18.03 | 17.59 | 17.67 | 666,841 | +0.90(+5.37%) |
May 12, 2020 | 16.93 | 17.01 | 16.75 | 16.77 | 559,375 | +0.09(+0.51%) |
May 11, 2020 | 16.40 | 16.70 | 16.38 | 16.68 | 564,116 | +0.74(+4.67%) |
May 08, 2020 | 15.77 | 15.98 | 15.74 | 15.94 | 443,500 | +0.70(+4.59%) |
May 07, 2020 | 15.07 | 15.30 | 14.98 | 15.24 | 3,496,112 | +0.35(+2.32%) |
May 06, 2020 | 15.02 | 15.04 | 14.88 | 14.89 | 2,008,852 | -0.05(-0.37%) |
May 05, 2020 | 14.70 | 15.06 | 14.67 | 14.95 | 511,368 | +0.30(+2.05%) |
May 04, 2020 | 14.57 | 14.72 | 14.52 | 14.65 | 478,224 | +0.22(+1.52%) |
May 01, 2020 | 14.76 | 14.80 | 14.33 | 14.43 | 431,000 | -0.38(-2.57%) |
Apr 30, 2020 | 14.92 | 15.10 | 14.75 | 14.81 | 520,908 | -0.14(-0.94%) |
Apr 29, 2020 | 14.94 | 14.99 | 14.80 | 14.95 | 390,179 | +0.04(+0.27%) |
Apr 28, 2020 | 15.10 | 15.12 | 14.87 | 14.91 | 385,074 | +0.12(+0.81%) |
Apr 27, 2020 | 14.83 | 14.85 | 14.69 | 14.79 | 391,869 | +0.15(+1.02%) |
Apr 24, 2020 | 14.65 | 14.66 | 14.50 | 14.64 | 424,400 | +0.25(+1.72%) |
Apr 23, 2020 | 14.64 | 14.77 | 14.39 | 14.39 | 351,323 | -0.25(-1.68%) |
Apr 22, 2020 | 14.53 | 14.66 | 14.43 | 14.64 | 373,298 | +0.60(+4.26%) |
Apr 21, 2020 | 14.20 | 14.32 | 14.02 | 14.04 | 315,694 | -0.36(-2.50%) |
Apr 20, 2020 | 14.41 | 14.60 | 14.40 | 14.40 | 590,128 | +0.23(+1.62%) |
Apr 17, 2020 | 14.27 | 14.35 | 14.05 | 14.17 | 1,038,300 | -0.07(-0.49%) |
Apr 16, 2020 | 14.13 | 14.25 | 13.99 | 14.24 | 560,033 | +0.65(+4.78%) |
Apr 15, 2020 | 13.52 | 13.65 | 13.42 | 13.59 | 333,788 | -0.22(-1.59%) |
Apr 14, 2020 | 13.71 | 13.84 | 13.65 | 13.81 | 515,877 | +0.20(+1.47%) |
Apr 13, 2020 | 13.90 | 13.90 | 13.50 | 13.61 | 430,820 | -0.07(-0.51%) |
Apr 09, 2020 | 13.77 | 13.92 | 13.68 | 13.68 | 401,900 | -0.07(-0.51%) |
Apr 08, 2020 | 13.62 | 13.77 | 13.51 | 13.75 | 572,154 | +0.02(+0.15%) |
Apr 07, 2020 | 13.97 | 13.99 | 13.69 | 13.73 | 490,650 | +0.22(+1.63%) |
Apr 06, 2020 | 13.29 | 13.51 | 13.22 | 13.51 | 525,212 | +0.54(+4.16%) |
Apr 03, 2020 | 12.95 | 13.11 | 12.86 | 12.97 | 447,000 | -0.35(-2.63%) |
Apr 02, 2020 | 13.12 | 13.40 | 13.07 | 13.32 | 442,583 | +0.20(+1.51%) |
Apr 01, 2020 | 13.05 | 13.49 | 12.94 | 13.12 | 319,807 | -0.57(-4.15%) |
Mar 31, 2020 | 13.61 | 13.86 | 13.60 | 13.69 | 394,923 | -0.09(-0.65%) |
Mar 30, 2020 | 13.62 | 13.85 | 13.57 | 13.78 | 624,208 | -0.07(-0.51%) |
Mar 27, 2020 | 13.28 | 14.01 | 13.13 | 13.85 | 404,500 | -0.24(-1.70%) |
Mar 26, 2020 | 13.56 | 14.10 | 13.56 | 14.09 | 544,959 | +0.30(+2.18%) |
Mar 25, 2020 | 13.32 | 13.98 | 13.18 | 13.79 | 580,376 | +0.82(+6.32%) |
Mar 24, 2020 | 12.90 | 13.13 | 12.77 | 12.97 | 776,324 | +0.87(+7.19%) |
Mar 23, 2020 | 11.64 | 12.25 | 11.59 | 12.10 | 990,266 | +0.79(+7.03%) |
Mar 20, 2020 | 12.00 | 12.07 | 11.18 | 11.30 | 509,200 | +0.15(+1.39%) |
Mar 19, 2020 | 10.88 | 11.35 | 10.75 | 11.15 | 635,101 | +0.59(+5.54%) |
Mar 18, 2020 | 10.16 | 10.70 | 10.16 | 10.56 | 995,280 | -0.85(-7.41%) |
Mar 17, 2020 | 10.95 | 11.82 | 10.71 | 11.41 | 1,068,644 | +0.46(+4.20%) |
Mar 16, 2020 | 10.70 | 11.47 | 10.54 | 10.95 | 1,237,111 | -1.03(-8.60%) |
Mar 13, 2020 | 12.52 | 12.64 | 11.52 | 11.98 | 1,108,600 | +0.13(+1.10%) |
Mar 12, 2020 | 12.20 | 12.22 | 11.52 | 11.85 | 2,194,907 | -1.40(-10.57%) |
Mar 11, 2020 | 13.28 | 13.48 | 13.15 | 13.25 | 4,085,261 | -0.18(-1.34%) |
Mar 10, 2020 | 13.84 | 13.85 | 13.22 | 13.43 | 5,625,208 | -0.01(-0.07%) |
Mar 09, 2020 | 13.37 | 13.72 | 13.30 | 13.44 | 1,370,351 | -0.89(-6.21%) |
Mar 06, 2020 | 14.38 | 14.48 | 14.14 | 14.33 | 848,400 | -0.66(-4.40%) |
Mar 05, 2020 | 14.68 | 15.09 | 14.68 | 14.99 | 462,298 | +0.09(+0.60%) |
Mar 04, 2020 | 14.51 | 14.91 | 14.47 | 14.90 | 532,320 | +0.57(+3.98%) |
Mar 03, 2020 | 14.53 | 14.72 | 14.25 | 14.33 | 585,507 | -0.19(-1.31%) |