Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.72 | 17.13 | 16.51 | 17.07 | 1,240,587 | +0.20(+1.19%) |
May 28, 2020 | 17.52 | 17.58 | 16.79 | 16.87 | 530,361 | -0.45(-2.60%) |
May 27, 2020 | 17.22 | 17.37 | 16.93 | 17.32 | 890,554 | +0.42(+2.51%) |
May 26, 2020 | 16.89 | 17.06 | 16.79 | 16.89 | 533,212 | +0.53(+3.26%) |
May 22, 2020 | 16.04 | 16.40 | 15.79 | 16.36 | 490,087 | +0.41(+2.56%) |
May 21, 2020 | 15.72 | 16.14 | 15.69 | 15.95 | 877,633 | +0.16(+1.00%) |
May 20, 2020 | 15.68 | 16.06 | 15.65 | 15.79 | 639,024 | +0.34(+2.21%) |
May 19, 2020 | 15.61 | 15.75 | 15.41 | 15.45 | 577,412 | -0.28(-1.80%) |
May 18, 2020 | 15.29 | 15.97 | 15.06 | 15.73 | 819,099 | +1.11(+7.57%) |
May 15, 2020 | 14.17 | 14.65 | 14.02 | 14.63 | 1,311,183 | +0.26(+1.80%) |
May 14, 2020 | 14.14 | 14.39 | 13.76 | 14.37 | 821,704 | -0.02(-0.12%) |
May 13, 2020 | 14.68 | 14.78 | 14.16 | 14.38 | 727,146 | -0.44(-2.98%) |
May 12, 2020 | 15.51 | 15.64 | 14.81 | 14.83 | 467,116 | -0.62(-4.04%) |
May 11, 2020 | 15.54 | 15.77 | 15.27 | 15.45 | 815,693 | -0.34(-2.16%) |
May 08, 2020 | 15.20 | 15.80 | 15.20 | 15.79 | 689,869 | +0.77(+5.16%) |
May 07, 2020 | 14.48 | 15.07 | 14.41 | 15.02 | 1,136,015 | +0.75(+5.25%) |
May 06, 2020 | 15.03 | 15.17 | 14.24 | 14.27 | 635,513 | -0.73(-4.89%) |
May 05, 2020 | 14.53 | 15.22 | 14.53 | 15.00 | 803,692 | +0.57(+3.92%) |
May 04, 2020 | 14.91 | 14.99 | 14.13 | 14.43 | 1,193,956 | -0.65(-4.31%) |
May 01, 2020 | 16.35 | 17.05 | 14.90 | 15.08 | 1,277,926 | -1.26(-7.70%) |
Apr 30, 2020 | 16.69 | 16.92 | 16.23 | 16.34 | 1,978,989 | -0.71(-4.15%) |
Apr 29, 2020 | 16.77 | 17.30 | 16.68 | 17.05 | 1,604,769 | +0.65(+3.96%) |
Apr 28, 2020 | 16.43 | 16.64 | 16.33 | 16.40 | 717,944 | +0.32(+1.97%) |
Apr 27, 2020 | 16.06 | 16.22 | 15.72 | 16.08 | 937,670 | +0.17(+1.10%) |
Apr 24, 2020 | 15.90 | 15.98 | 15.39 | 15.91 | 895,052 | +0.06(+0.37%) |
Apr 23, 2020 | 15.47 | 15.98 | 15.20 | 15.85 | 773,332 | +0.73(+4.85%) |
Apr 22, 2020 | 15.65 | 15.65 | 15.09 | 15.12 | 1,036,056 | +0.01(+0.05%) |
Apr 21, 2020 | 15.41 | 15.57 | 14.98 | 15.11 | 719,738 | -0.63(-4.02%) |
Apr 20, 2020 | 15.35 | 15.91 | 15.24 | 15.74 | 753,234 | +0.10(+0.64%) |
Apr 17, 2020 | 16.07 | 16.07 | 15.33 | 15.64 | 732,370 | +0.17(+1.13%) |
Apr 16, 2020 | 14.52 | 15.56 | 14.44 | 15.47 | 1,154,238 | +1.09(+7.59%) |
Apr 15, 2020 | 14.99 | 15.15 | 14.29 | 14.38 | 863,776 | -1.14(-7.35%) |
Apr 14, 2020 | 15.83 | 15.90 | 15.33 | 15.52 | 768,969 | +0.02(+0.11%) |
Apr 13, 2020 | 15.18 | 15.63 | 14.88 | 15.50 | 892,099 | +0.39(+2.59%) |
Apr 09, 2020 | 15.37 | 15.56 | 14.55 | 15.11 | 1,113,083 | +0.09(+0.61%) |
Apr 08, 2020 | 14.23 | 15.10 | 14.05 | 15.02 | 805,321 | +1.01(+7.19%) |
Apr 07, 2020 | 14.83 | 15.04 | 13.88 | 14.01 | 1,274,307 | -0.36(-2.49%) |
Apr 06, 2020 | 14.48 | 14.68 | 14.02 | 14.37 | 1,433,597 | +0.52(+3.79%) |
Apr 03, 2020 | 13.01 | 14.28 | 12.73 | 13.84 | 8,154,645 | +0.87(+6.74%) |
Apr 02, 2020 | 12.90 | 13.33 | 12.62 | 12.97 | 2,287,110 | -0.05(-0.38%) |
Apr 01, 2020 | 13.37 | 13.48 | 12.69 | 13.02 | 1,886,748 | -0.94(-6.74%) |
Mar 31, 2020 | 14.10 | 14.32 | 13.65 | 13.96 | 1,127,256 | -0.07(-0.53%) |
Mar 30, 2020 | 14.30 | 14.30 | 13.88 | 14.03 | 1,154,794 | -0.14(-1.00%) |
Mar 27, 2020 | 13.93 | 14.58 | 13.52 | 14.18 | 1,069,861 | -0.26(-1.79%) |
Mar 26, 2020 | 14.03 | 14.59 | 13.38 | 14.43 | 1,142,410 | +0.54(+3.90%) |
Mar 25, 2020 | 14.41 | 14.89 | 13.73 | 13.89 | 985,803 | -0.55(-3.81%) |
Mar 24, 2020 | 13.36 | 14.62 | 13.36 | 14.44 | 1,056,713 | +1.50(+11.58%) |
Mar 23, 2020 | 13.56 | 13.82 | 12.73 | 12.94 | 1,371,844 | -0.55(-4.07%) |
Mar 20, 2020 | 15.68 | 15.72 | 13.34 | 13.49 | 1,726,473 | -1.92(-12.43%) |
Mar 19, 2020 | 14.26 | 15.97 | 14.26 | 15.41 | 1,740,207 | +1.03(+7.18%) |
Mar 18, 2020 | 14.48 | 15.43 | 13.78 | 14.38 | 1,602,535 | -0.95(-6.20%) |
Mar 17, 2020 | 13.94 | 15.38 | 13.80 | 15.33 | 1,599,308 | +1.72(+12.68%) |
Mar 16, 2020 | 12.08 | 14.01 | 12.08 | 13.60 | 1,383,858 | -0.30(-2.16%) |
Mar 13, 2020 | 13.21 | 13.96 | 12.23 | 13.90 | 1,656,612 | +1.32(+10.48%) |
Mar 12, 2020 | 12.15 | 13.02 | 11.58 | 12.58 | 1,509,566 | -0.79(-5.92%) |
Mar 11, 2020 | 13.89 | 13.97 | 13.11 | 13.37 | 1,144,236 | -0.93(-6.51%) |
Mar 10, 2020 | 14.65 | 14.90 | 13.57 | 14.31 | 1,108,936 | +0.21(+1.52%) |
Mar 09, 2020 | 14.70 | 15.06 | 14.07 | 14.09 | 763,621 | -1.94(-12.09%) |
Mar 06, 2020 | 15.20 | 16.06 | 15.12 | 16.03 | 894,224 | +0.20(+1.25%) |
Mar 05, 2020 | 16.53 | 16.70 | 15.54 | 15.83 | 934,150 | -1.18(-6.93%) |
Mar 04, 2020 | 17.03 | 17.03 | 16.52 | 17.01 | 849,616 | +0.34(+2.03%) |
Mar 03, 2020 | 17.22 | 17.50 | 16.37 | 16.67 | 1,533,631 | -0.49(-2.83%) |