Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.33 | 18.44 | 18.13 | 18.27 | 860,884 | -0.09(-0.49%) |
May 28, 2020 | 18.61 | 18.61 | 18.26 | 18.36 | 806,014 | -0.11(-0.58%) |
May 27, 2020 | 18.62 | 18.64 | 18.12 | 18.46 | 610,229 | +0.24(+1.32%) |
May 26, 2020 | 18.01 | 18.29 | 18.01 | 18.22 | 1,804,750 | +0.84(+4.82%) |
May 22, 2020 | 17.33 | 17.39 | 17.22 | 17.38 | 788,348 | +0.01(+0.05%) |
May 21, 2020 | 17.36 | 17.51 | 17.24 | 17.38 | 841,871 | -0.04(-0.20%) |
May 20, 2020 | 17.46 | 17.49 | 17.25 | 17.41 | 663,035 | +0.15(+0.88%) |
May 19, 2020 | 17.31 | 17.45 | 17.18 | 17.26 | 746,612 | -0.11(-0.62%) |
May 18, 2020 | 16.93 | 17.44 | 16.93 | 17.37 | 538,873 | +0.95(+5.81%) |
May 15, 2020 | 16.39 | 16.41 | 16.17 | 16.41 | 660,681 | -0.08(-0.49%) |
May 14, 2020 | 16.18 | 16.53 | 15.83 | 16.49 | 480,257 | +0.07(+0.43%) |
May 13, 2020 | 16.76 | 16.76 | 16.36 | 16.42 | 390,802 | -0.43(-2.54%) |
May 12, 2020 | 17.62 | 17.68 | 16.85 | 16.85 | 581,467 | -0.80(-4.54%) |
May 11, 2020 | 17.75 | 17.87 | 17.54 | 17.65 | 411,261 | -0.24(-1.34%) |
May 08, 2020 | 17.72 | 17.91 | 17.68 | 17.89 | 369,752 | +0.42(+2.40%) |
May 07, 2020 | 17.33 | 17.66 | 17.30 | 17.47 | 516,966 | +0.37(+2.19%) |
May 06, 2020 | 17.50 | 17.54 | 17.10 | 17.10 | 409,798 | -0.37(-2.09%) |
May 05, 2020 | 17.59 | 17.73 | 17.44 | 17.46 | 839,070 | +0.04(+0.26%) |
May 04, 2020 | 17.33 | 17.42 | 17.13 | 17.42 | 864,536 | -0.12(-0.66%) |
May 01, 2020 | 17.77 | 17.79 | 17.38 | 17.54 | 512,802 | -0.60(-3.29%) |
Apr 30, 2020 | 18.20 | 18.20 | 17.89 | 18.13 | 544,971 | -0.20(-1.12%) |
Apr 29, 2020 | 18.27 | 18.58 | 18.18 | 18.34 | 469,126 | +0.38(+2.13%) |
Apr 28, 2020 | 17.96 | 18.19 | 17.81 | 17.95 | 2,368,164 | +0.37(+2.13%) |
Apr 27, 2020 | 17.22 | 17.67 | 17.21 | 17.58 | 521,021 | +0.56(+3.30%) |
Apr 24, 2020 | 17.01 | 17.14 | 16.81 | 17.02 | 727,153 | +0.06(+0.37%) |
Apr 23, 2020 | 17.14 | 17.28 | 16.94 | 16.96 | 565,184 | -0.07(-0.42%) |
Apr 22, 2020 | 17.15 | 17.21 | 16.98 | 17.03 | 614,643 | +0.08(+0.47%) |
Apr 21, 2020 | 16.89 | 17.08 | 16.75 | 16.95 | 1,008,483 | -0.32(-1.86%) |
Apr 20, 2020 | 17.65 | 17.65 | 17.27 | 17.27 | 1,016,288 | -0.67(-3.72%) |
Apr 17, 2020 | 17.87 | 18.00 | 17.70 | 17.94 | 748,375 | +0.60(+3.44%) |
Apr 16, 2020 | 17.55 | 17.72 | 17.21 | 17.34 | 846,188 | -0.18(-1.02%) |
Apr 15, 2020 | 17.81 | 17.83 | 17.44 | 17.52 | 1,929,058 | -0.75(-4.10%) |
Apr 14, 2020 | 18.28 | 18.52 | 18.17 | 18.27 | 1,251,153 | +0.26(+1.43%) |
Apr 13, 2020 | 18.62 | 18.62 | 17.95 | 18.01 | 1,327,317 | -0.67(-3.58%) |
Apr 09, 2020 | 18.10 | 18.88 | 18.10 | 18.68 | 1,034,925 | +1.02(+5.75%) |
Apr 08, 2020 | 17.04 | 17.80 | 16.89 | 17.66 | 645,523 | +0.83(+4.92%) |
Apr 07, 2020 | 17.08 | 17.52 | 16.80 | 16.83 | 1,362,945 | +0.48(+2.94%) |
Apr 06, 2020 | 15.95 | 16.45 | 15.95 | 16.35 | 1,185,707 | +0.95(+6.19%) |
Apr 03, 2020 | 15.53 | 15.67 | 15.18 | 15.40 | 2,374,927 | -0.40(-2.54%) |
Apr 02, 2020 | 15.76 | 16.15 | 15.52 | 15.80 | 969,853 | -0.16(-1.00%) |
Apr 01, 2020 | 16.46 | 16.46 | 15.67 | 15.96 | 4,423,878 | -1.10(-6.42%) |
Mar 31, 2020 | 17.04 | 17.06 | 16.57 | 17.05 | 2,184,870 | -0.10(-0.57%) |
Mar 30, 2020 | 17.05 | 17.16 | 16.53 | 17.15 | 1,778,285 | +0.05(+0.31%) |
Mar 27, 2020 | 16.50 | 17.45 | 16.33 | 17.10 | 1,962,282 | -0.05(-0.31%) |
Mar 26, 2020 | 16.35 | 17.21 | 16.15 | 17.15 | 2,151,701 | +0.86(+5.30%) |
Mar 25, 2020 | 15.57 | 16.94 | 15.51 | 16.29 | 2,301,711 | +1.04(+6.84%) |
Mar 24, 2020 | 14.78 | 15.39 | 14.72 | 15.25 | 1,569,821 | +1.23(+8.76%) |
Mar 23, 2020 | 14.56 | 14.56 | 13.70 | 14.02 | 1,959,570 | -0.35(-2.44%) |
Mar 20, 2020 | 14.87 | 15.42 | 14.35 | 14.37 | 1,802,221 | -0.23(-1.56%) |
Mar 19, 2020 | 14.30 | 14.91 | 13.96 | 14.60 | 2,190,397 | -0.19(-1.30%) |
Mar 18, 2020 | 15.61 | 15.91 | 14.43 | 14.79 | 2,643,018 | -1.84(-11.08%) |
Mar 17, 2020 | 16.36 | 16.85 | 15.86 | 16.63 | 2,466,194 | +0.39(+2.43%) |
Mar 16, 2020 | 17.62 | 17.62 | 16.23 | 16.24 | 2,522,989 | -3.25(-16.66%) |
Mar 13, 2020 | 19.31 | 19.60 | 18.25 | 19.48 | 1,705,556 | +0.87(+4.66%) |
Mar 12, 2020 | 19.65 | 19.74 | 18.46 | 18.62 | 1,549,506 | -2.17(-10.43%) |
Mar 11, 2020 | 21.64 | 21.64 | 20.65 | 20.78 | 658,784 | -1.19(-5.43%) |
Mar 10, 2020 | 21.79 | 22.01 | 21.10 | 21.98 | 1,626,606 | +0.62(+2.92%) |
Mar 09, 2020 | 22.02 | 22.19 | 21.33 | 21.35 | 897,256 | -1.70(-7.38%) |
Mar 06, 2020 | 23.05 | 23.09 | 22.53 | 23.05 | 1,695,068 | -0.36(-1.54%) |
Mar 05, 2020 | 23.53 | 23.64 | 23.19 | 23.41 | 1,173,944 | -0.38(-1.59%) |
Mar 04, 2020 | 23.36 | 23.79 | 23.36 | 23.79 | 630,314 | +0.75(+3.24%) |
Mar 03, 2020 | 23.11 | 23.53 | 22.90 | 23.05 | 1,000,324 | +0.07(+0.31%) |