Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.11 | 14.48 | 13.34 | 14.03 | 1,813,900 | -0.19(-1.34%) |
May 28, 2020 | 14.64 | 14.75 | 13.81 | 14.22 | 1,522,013 | -0.17(-1.18%) |
May 27, 2020 | 15.25 | 15.34 | 14.06 | 14.39 | 1,155,414 | -0.70(-4.64%) |
May 26, 2020 | 16.09 | 16.09 | 15.02 | 15.09 | 1,043,691 | -0.65(-4.13%) |
May 22, 2020 | 16.15 | 16.30 | 15.72 | 15.74 | 827,800 | -0.27(-1.69%) |
May 21, 2020 | 16.16 | 16.30 | 15.67 | 16.01 | 726,499 | -0.05(-0.31%) |
May 20, 2020 | 16.28 | 16.50 | 15.96 | 16.06 | 901,664 | +0.12(+0.75%) |
May 19, 2020 | 16.08 | 16.45 | 15.36 | 15.94 | 1,405,675 | -0.19(-1.18%) |
May 18, 2020 | 15.59 | 16.29 | 15.24 | 16.13 | 950,035 | +1.28(+8.66%) |
May 15, 2020 | 14.61 | 15.02 | 14.38 | 14.85 | 848,900 | +0.12(+0.85%) |
May 14, 2020 | 14.33 | 15.10 | 14.03 | 14.72 | 697,141 | +0.04(+0.27%) |
May 13, 2020 | 15.54 | 15.86 | 14.12 | 14.68 | 981,053 | -0.94(-6.02%) |
May 12, 2020 | 16.00 | 16.53 | 15.59 | 15.62 | 773,181 | -0.42(-2.62%) |
May 11, 2020 | 15.40 | 16.16 | 14.97 | 16.04 | 816,682 | +0.77(+5.04%) |
May 08, 2020 | 14.77 | 16.11 | 14.54 | 15.27 | 808,500 | +0.82(+5.67%) |
May 07, 2020 | 15.37 | 16.00 | 14.07 | 14.45 | 1,469,638 | -1.22(-7.79%) |
May 06, 2020 | 16.09 | 16.27 | 15.60 | 15.67 | 1,192,687 | -0.30(-1.88%) |
May 05, 2020 | 15.58 | 16.39 | 15.45 | 15.97 | 1,713,301 | +0.55(+3.57%) |
May 04, 2020 | 14.10 | 15.52 | 14.00 | 15.42 | 1,073,855 | +1.12(+7.83%) |
May 01, 2020 | 14.94 | 15.12 | 13.71 | 14.30 | 778,700 | -0.94(-6.17%) |
Apr 30, 2020 | 15.10 | 15.48 | 14.69 | 15.24 | 1,014,298 | -0.10(-0.65%) |
Apr 29, 2020 | 14.10 | 15.47 | 13.97 | 15.34 | 1,308,390 | +1.37(+9.81%) |
Apr 28, 2020 | 15.01 | 15.01 | 13.78 | 13.97 | 673,491 | -0.77(-5.22%) |
Apr 27, 2020 | 14.53 | 14.94 | 13.89 | 14.74 | 1,014,431 | +0.44(+3.08%) |
Apr 24, 2020 | 14.25 | 14.44 | 13.85 | 14.30 | 557,200 | +0.29(+2.07%) |
Apr 23, 2020 | 13.83 | 14.33 | 13.61 | 14.01 | 771,177 | +0.34(+2.49%) |
Apr 22, 2020 | 13.99 | 14.21 | 13.58 | 13.67 | 499,451 | -0.16(-1.16%) |
Apr 21, 2020 | 14.54 | 14.75 | 13.71 | 13.83 | 616,650 | -0.91(-6.17%) |
Apr 20, 2020 | 14.78 | 15.36 | 14.62 | 14.74 | 713,082 | -0.26(-1.73%) |
Apr 17, 2020 | 15.00 | 15.19 | 14.74 | 15.00 | 768,900 | +0.27(+1.83%) |
Apr 16, 2020 | 15.44 | 15.52 | 14.60 | 14.73 | 703,061 | -0.71(-4.60%) |
Apr 15, 2020 | 15.38 | 15.70 | 14.75 | 15.44 | 744,992 | -0.66(-4.10%) |
Apr 14, 2020 | 15.40 | 16.38 | 15.25 | 16.10 | 1,009,128 | +0.99(+6.55%) |
Apr 13, 2020 | 15.25 | 15.25 | 14.30 | 15.11 | 625,033 | -0.14(-0.92%) |
Apr 09, 2020 | 13.55 | 15.36 | 13.29 | 15.25 | 1,005,400 | +1.85(+13.81%) |
Apr 08, 2020 | 12.88 | 14.34 | 12.76 | 13.40 | 1,108,175 | +0.69(+5.43%) |
Apr 07, 2020 | 12.32 | 12.95 | 11.92 | 12.71 | 926,536 | +0.71(+5.92%) |
Apr 06, 2020 | 12.40 | 13.01 | 11.75 | 12.00 | 1,759,732 | -0.17(-1.40%) |
Apr 03, 2020 | 13.06 | 13.55 | 11.91 | 12.17 | 1,070,800 | -0.91(-6.96%) |
Apr 02, 2020 | 13.23 | 13.53 | 12.80 | 13.08 | 855,928 | -0.21(-1.58%) |
Apr 01, 2020 | 13.03 | 13.56 | 12.67 | 13.29 | 704,763 | -0.21(-1.56%) |
Mar 31, 2020 | 13.55 | 13.98 | 13.24 | 13.50 | 626,522 | +0.01(+0.07%) |
Mar 30, 2020 | 13.07 | 13.94 | 12.73 | 13.49 | 652,199 | +0.44(+3.37%) |
Mar 27, 2020 | 13.08 | 13.68 | 12.70 | 13.05 | 827,100 | -0.45(-3.33%) |
Mar 26, 2020 | 13.01 | 13.89 | 13.01 | 13.50 | 664,367 | +0.51(+3.93%) |
Mar 25, 2020 | 13.42 | 13.89 | 12.89 | 12.99 | 1,173,503 | -0.50(-3.71%) |
Mar 24, 2020 | 12.87 | 13.60 | 12.13 | 13.49 | 1,269,949 | +1.46(+12.14%) |
Mar 23, 2020 | 11.82 | 12.68 | 10.80 | 12.03 | 997,933 | +0.19(+1.60%) |
Mar 20, 2020 | 13.12 | 13.63 | 11.60 | 11.84 | 1,019,400 | -1.37(-10.37%) |
Mar 19, 2020 | 12.17 | 13.61 | 11.90 | 13.21 | 2,438,647 | +0.92(+7.49%) |
Mar 18, 2020 | 13.18 | 13.90 | 11.90 | 12.29 | 1,062,146 | -1.72(-12.28%) |
Mar 17, 2020 | 13.44 | 14.07 | 12.68 | 14.01 | 1,346,070 | +0.90(+6.86%) |
Mar 16, 2020 | 13.02 | 14.75 | 12.97 | 13.11 | 1,044,663 | -1.56(-10.63%) |
Mar 13, 2020 | 14.12 | 15.11 | 13.74 | 14.67 | 2,125,900 | +1.26(+9.40%) |
Mar 12, 2020 | 13.48 | 14.52 | 13.09 | 13.41 | 1,364,436 | -1.14(-7.84%) |
Mar 11, 2020 | 14.61 | 15.02 | 13.70 | 14.55 | 1,270,180 | -0.59(-3.90%) |
Mar 10, 2020 | 15.06 | 15.29 | 14.13 | 15.14 | 1,242,329 | +0.64(+4.41%) |
Mar 09, 2020 | 14.18 | 14.85 | 13.73 | 14.50 | 1,022,159 | -0.66(-4.35%) |
Mar 06, 2020 | 16.20 | 16.49 | 14.87 | 15.16 | 1,274,200 | -1.73(-10.24%) |
Mar 05, 2020 | 17.00 | 17.34 | 16.59 | 16.89 | 687,577 | -0.68(-3.87%) |
Mar 04, 2020 | 17.52 | 17.66 | 17.01 | 17.57 | 561,041 | +0.56(+3.29%) |
Mar 03, 2020 | 17.76 | 18.47 | 16.72 | 17.01 | 719,125 | -0.87(-4.87%) |