Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.58 | 17.19 | 16.27 | 17.03 | 1,127,900 | +0.33(+1.98%) |
May 28, 2020 | 17.92 | 17.98 | 16.69 | 16.70 | 1,233,868 | -1.18(-6.60%) |
May 27, 2020 | 17.51 | 17.93 | 16.96 | 17.88 | 821,919 | +0.66(+3.83%) |
May 26, 2020 | 16.27 | 17.40 | 16.27 | 17.22 | 1,878,351 | +0.82(+5.00%) |
May 22, 2020 | 16.66 | 16.66 | 16.13 | 16.40 | 1,127,100 | -0.10(-0.61%) |
May 21, 2020 | 17.10 | 17.10 | 16.43 | 16.50 | 1,331,332 | -0.55(-3.23%) |
May 20, 2020 | 16.37 | 17.22 | 15.91 | 17.05 | 1,447,112 | +0.90(+5.57%) |
May 19, 2020 | 17.35 | 17.44 | 16.14 | 16.15 | 1,698,959 | -1.16(-6.70%) |
May 18, 2020 | 17.61 | 17.78 | 17.12 | 17.31 | 866,808 | +0.43(+2.55%) |
May 15, 2020 | 16.93 | 17.19 | 16.66 | 16.88 | 809,000 | +0.01(+0.06%) |
May 14, 2020 | 16.75 | 17.43 | 16.26 | 16.87 | 1,129,915 | +0.02(+0.12%) |
May 13, 2020 | 18.12 | 18.19 | 16.65 | 16.85 | 1,542,854 | -1.37(-7.52%) |
May 12, 2020 | 19.51 | 19.54 | 18.19 | 18.22 | 874,260 | -1.32(-6.76%) |
May 11, 2020 | 19.92 | 20.47 | 19.47 | 19.54 | 839,888 | -0.55(-2.74%) |
May 08, 2020 | 19.02 | 20.19 | 18.75 | 20.09 | 1,125,500 | +1.32(+7.03%) |
May 07, 2020 | 18.59 | 18.99 | 18.40 | 18.77 | 923,960 | +0.59(+3.25%) |
May 06, 2020 | 18.31 | 18.58 | 17.84 | 18.18 | 862,532 | +0.01(+0.06%) |
May 05, 2020 | 18.29 | 18.62 | 17.91 | 18.17 | 1,026,166 | -0.03(-0.16%) |
May 04, 2020 | 18.12 | 18.44 | 17.84 | 18.20 | 934,006 | -0.15(-0.82%) |
May 01, 2020 | 18.49 | 18.73 | 18.01 | 18.35 | 1,275,300 | -0.50(-2.65%) |
Apr 30, 2020 | 18.81 | 18.95 | 18.14 | 18.85 | 1,365,203 | -0.01(-0.05%) |
Apr 29, 2020 | 17.51 | 19.48 | 17.39 | 18.86 | 2,821,362 | +1.86(+10.94%) |
Apr 28, 2020 | 17.90 | 18.05 | 16.75 | 17.00 | 2,056,461 | -0.75(-4.20%) |
Apr 27, 2020 | 17.67 | 18.02 | 17.66 | 17.75 | 1,047,588 | +0.09(+0.48%) |
Apr 24, 2020 | 17.83 | 17.96 | 17.44 | 17.66 | 671,100 | -0.13(-0.73%) |
Apr 23, 2020 | 18.28 | 18.35 | 17.73 | 17.79 | 1,313,413 | -0.61(-3.32%) |
Apr 22, 2020 | 17.61 | 18.49 | 17.47 | 18.40 | 1,167,373 | +1.02(+5.87%) |
Apr 21, 2020 | 17.91 | 18.05 | 16.92 | 17.38 | 1,113,466 | -0.78(-4.30%) |
Apr 20, 2020 | 19.27 | 19.55 | 18.13 | 18.16 | 1,070,836 | -0.83(-4.37%) |
Apr 17, 2020 | 18.97 | 19.15 | 18.37 | 18.99 | 1,917,700 | +0.21(+1.12%) |
Apr 16, 2020 | 17.47 | 19.09 | 17.37 | 18.78 | 2,088,057 | +1.60(+9.31%) |
Apr 15, 2020 | 16.81 | 17.45 | 16.22 | 17.18 | 1,438,379 | +0.13(+0.79%) |
Apr 14, 2020 | 16.90 | 17.70 | 16.37 | 17.05 | 2,470,931 | +0.43(+2.56%) |
Apr 13, 2020 | 16.26 | 16.78 | 15.65 | 16.62 | 2,563,387 | +0.83(+5.26%) |
Apr 09, 2020 | 16.70 | 17.06 | 15.65 | 15.79 | 1,744,400 | -0.71(-4.30%) |
Apr 08, 2020 | 17.16 | 17.44 | 16.29 | 16.50 | 1,851,706 | -0.52(-3.06%) |
Apr 07, 2020 | 17.75 | 18.00 | 16.13 | 17.02 | 2,623,118 | -0.12(-0.70%) |
Apr 06, 2020 | 19.51 | 20.00 | 16.63 | 17.14 | 2,827,799 | -1.63(-8.68%) |
Apr 03, 2020 | 17.88 | 18.99 | 17.72 | 18.77 | 1,472,400 | +0.64(+3.53%) |
Apr 02, 2020 | 17.56 | 18.50 | 17.36 | 18.13 | 852,313 | +0.23(+1.28%) |
Apr 01, 2020 | 18.49 | 18.86 | 17.51 | 17.90 | 1,208,097 | -1.36(-7.06%) |
Mar 31, 2020 | 17.66 | 19.47 | 17.52 | 19.26 | 1,990,492 | +1.72(+9.81%) |
Mar 30, 2020 | 16.48 | 17.66 | 16.03 | 17.54 | 853,655 | +1.24(+7.61%) |
Mar 27, 2020 | 16.42 | 16.99 | 16.05 | 16.30 | 748,400 | -0.57(-3.38%) |
Mar 26, 2020 | 15.62 | 17.01 | 15.48 | 16.87 | 729,758 | +1.42(+9.19%) |
Mar 25, 2020 | 15.84 | 16.10 | 15.03 | 15.45 | 1,529,839 | -0.21(-1.34%) |
Mar 24, 2020 | 15.11 | 15.95 | 14.95 | 15.66 | 1,510,867 | +0.97(+6.60%) |
Mar 23, 2020 | 15.05 | 15.13 | 14.08 | 14.69 | 1,765,050 | -0.24(-1.61%) |
Mar 20, 2020 | 15.44 | 16.25 | 14.73 | 14.93 | 1,318,600 | -0.49(-3.18%) |
Mar 19, 2020 | 16.54 | 17.66 | 15.24 | 15.42 | 1,350,311 | -1.17(-7.05%) |
Mar 18, 2020 | 16.85 | 17.70 | 15.90 | 16.59 | 1,696,794 | -1.56(-8.60%) |
Mar 17, 2020 | 15.89 | 18.28 | 14.74 | 18.15 | 2,222,359 | +2.31(+14.58%) |
Mar 16, 2020 | 17.74 | 17.74 | 15.35 | 15.84 | 1,621,581 | -1.05(-6.22%) |
Mar 13, 2020 | 16.17 | 17.21 | 15.34 | 16.89 | 1,696,800 | +1.25(+7.99%) |
Mar 12, 2020 | 15.28 | 16.09 | 14.89 | 15.64 | 1,626,373 | -0.86(-5.21%) |
Mar 11, 2020 | 16.21 | 16.66 | 15.78 | 16.50 | 1,333,444 | -0.15(-0.90%) |
Mar 10, 2020 | 16.61 | 16.73 | 15.70 | 16.65 | 2,169,229 | +0.54(+3.35%) |
Mar 09, 2020 | 16.56 | 16.99 | 15.85 | 16.11 | 1,458,608 | -1.39(-7.94%) |
Mar 06, 2020 | 18.11 | 18.70 | 17.29 | 17.50 | 1,276,000 | -1.25(-6.67%) |
Mar 05, 2020 | 18.50 | 18.93 | 18.14 | 18.75 | 1,397,784 | -0.10(-0.53%) |
Mar 04, 2020 | 19.94 | 20.39 | 18.27 | 18.85 | 2,298,680 | -0.57(-2.94%) |
Mar 03, 2020 | 22.40 | 22.40 | 19.15 | 19.42 | 2,604,506 | -3.00(-13.38%) |