Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.28 | 16.53 | 13.90 | 14.37 | 8,018,369 | -1.94(-11.91%) |
May 28, 2020 | 17.58 | 17.79 | 16.20 | 16.31 | 1,026,633 | -0.95(-5.48%) |
May 27, 2020 | 17.98 | 18.03 | 16.41 | 17.26 | 741,773 | -0.28(-1.62%) |
May 26, 2020 | 17.73 | 18.18 | 16.91 | 17.54 | 1,134,071 | +0.13(+0.72%) |
May 22, 2020 | 17.11 | 17.42 | 16.37 | 17.42 | 1,057,499 | +0.24(+1.41%) |
May 21, 2020 | 16.02 | 17.33 | 15.73 | 17.17 | 871,682 | +1.20(+7.49%) |
May 20, 2020 | 15.56 | 16.28 | 15.56 | 15.98 | 684,898 | +0.50(+3.25%) |
May 19, 2020 | 16.41 | 16.41 | 14.90 | 15.47 | 1,007,858 | -0.74(-4.55%) |
May 18, 2020 | 16.42 | 16.65 | 15.76 | 16.21 | 816,498 | +0.54(+3.42%) |
May 15, 2020 | 15.91 | 16.47 | 15.53 | 15.68 | 661,489 | -0.35(-2.19%) |
May 14, 2020 | 15.07 | 16.14 | 14.04 | 16.03 | 950,599 | +0.73(+4.76%) |
May 13, 2020 | 16.79 | 16.79 | 14.90 | 15.30 | 1,393,061 | -1.48(-8.83%) |
May 12, 2020 | 16.71 | 18.05 | 16.57 | 16.78 | 966,572 | +0.42(+2.56%) |
May 11, 2020 | 15.32 | 16.72 | 14.71 | 16.36 | 982,981 | +0.86(+5.56%) |
May 08, 2020 | 15.50 | 15.88 | 15.10 | 15.50 | 715,469 | +0.45(+3.01%) |
May 07, 2020 | 13.77 | 15.97 | 13.36 | 15.05 | 1,498,649 | +1.33(+9.71%) |
May 06, 2020 | 13.21 | 13.86 | 12.64 | 13.72 | 651,600 | +0.46(+3.47%) |
May 05, 2020 | 13.63 | 14.14 | 13.00 | 13.26 | 645,274 | -0.23(-1.68%) |
May 04, 2020 | 12.56 | 13.57 | 12.43 | 13.48 | 608,535 | +0.73(+5.71%) |
May 01, 2020 | 13.10 | 13.34 | 12.56 | 12.75 | 476,621 | -0.90(-6.62%) |
Apr 30, 2020 | 14.34 | 14.74 | 13.28 | 13.66 | 514,501 | -1.00(-6.80%) |
Apr 29, 2020 | 14.40 | 14.90 | 13.90 | 14.65 | 819,462 | +0.89(+6.45%) |
Apr 28, 2020 | 12.15 | 13.82 | 12.12 | 13.77 | 1,094,847 | +1.92(+16.18%) |
Apr 27, 2020 | 12.38 | 12.38 | 11.38 | 11.85 | 722,338 | -0.30(-2.48%) |
Apr 24, 2020 | 12.74 | 12.81 | 11.96 | 12.15 | 645,009 | -0.57(-4.48%) |
Apr 23, 2020 | 12.81 | 12.94 | 12.56 | 12.72 | 935,274 | -0.03(-0.26%) |
Apr 22, 2020 | 13.33 | 13.33 | 12.61 | 12.75 | 536,073 | -0.30(-2.31%) |
Apr 21, 2020 | 13.45 | 13.85 | 13.00 | 13.05 | 568,046 | -0.91(-6.53%) |
Apr 20, 2020 | 13.77 | 14.57 | 13.32 | 13.97 | 472,126 | +0.24(+1.77%) |
Apr 17, 2020 | 15.05 | 15.05 | 13.57 | 13.72 | 890,186 | -0.76(-5.26%) |
Apr 16, 2020 | 14.65 | 14.65 | 13.58 | 14.49 | 487,774 | -0.04(-0.29%) |
Apr 15, 2020 | 13.40 | 14.90 | 12.90 | 14.53 | 563,574 | +0.75(+5.41%) |
Apr 14, 2020 | 13.79 | 14.36 | 13.56 | 13.78 | 398,240 | +0.38(+2.81%) |
Apr 13, 2020 | 13.80 | 13.80 | 13.02 | 13.41 | 400,655 | -0.47(-3.38%) |
Apr 09, 2020 | 13.87 | 14.44 | 13.55 | 13.87 | 511,732 | +0.38(+2.79%) |
Apr 08, 2020 | 13.80 | 13.87 | 13.30 | 13.50 | 877,715 | -0.18(-1.35%) |
Apr 07, 2020 | 14.83 | 14.89 | 13.41 | 13.68 | 759,894 | -0.34(-2.39%) |
Apr 06, 2020 | 15.37 | 15.86 | 13.93 | 14.02 | 472,932 | -0.62(-4.23%) |
Apr 03, 2020 | 14.08 | 14.70 | 13.66 | 14.64 | 332,954 | +0.39(+2.70%) |
Apr 02, 2020 | 13.67 | 14.36 | 13.55 | 14.25 | 318,880 | +0.46(+3.34%) |
Apr 01, 2020 | 13.41 | 13.98 | 13.20 | 13.79 | 253,257 | -0.43(-3.00%) |
Mar 31, 2020 | 13.61 | 14.87 | 13.42 | 14.22 | 535,508 | +0.69(+5.07%) |
Mar 30, 2020 | 12.98 | 13.62 | 12.56 | 13.53 | 407,825 | +0.39(+2.93%) |
Mar 27, 2020 | 14.25 | 14.58 | 13.05 | 13.15 | 380,843 | -2.03(-13.40%) |
Mar 26, 2020 | 15.24 | 16.14 | 14.87 | 15.18 | 350,723 | +0.28(+1.91%) |
Mar 25, 2020 | 14.62 | 15.60 | 13.90 | 14.90 | 301,680 | +0.81(+5.77%) |
Mar 24, 2020 | 13.71 | 14.90 | 13.32 | 14.08 | 254,643 | +1.28(+10.01%) |
Mar 23, 2020 | 13.21 | 13.50 | 12.51 | 12.80 | 327,635 | -0.90(-6.54%) |
Mar 20, 2020 | 13.01 | 14.57 | 12.66 | 13.70 | 537,885 | +1.00(+7.92%) |
Mar 19, 2020 | 13.11 | 14.59 | 11.76 | 12.69 | 495,493 | -0.89(-6.54%) |
Mar 18, 2020 | 15.00 | 15.28 | 12.90 | 13.58 | 439,917 | -2.60(-16.05%) |
Mar 17, 2020 | 14.92 | 16.19 | 14.00 | 16.18 | 504,303 | +1.63(+11.23%) |
Mar 16, 2020 | 15.78 | 17.56 | 14.36 | 14.54 | 460,809 | -3.32(-18.60%) |
Mar 13, 2020 | 18.51 | 18.58 | 16.54 | 17.87 | 349,315 | +1.26(+7.56%) |
Mar 12, 2020 | 18.32 | 18.89 | 16.14 | 16.61 | 697,287 | -3.31(-16.60%) |
Mar 11, 2020 | 20.78 | 21.33 | 19.62 | 19.92 | 363,044 | -1.67(-7.75%) |
Mar 10, 2020 | 20.57 | 21.65 | 19.69 | 21.60 | 438,651 | +2.42(+12.62%) |
Mar 09, 2020 | 21.65 | 21.77 | 19.17 | 19.18 | 825,582 | -4.50(-19.02%) |
Mar 06, 2020 | 24.68 | 25.19 | 23.55 | 23.68 | 545,409 | -2.04(-7.94%) |
Mar 05, 2020 | 25.81 | 26.23 | 25.07 | 25.72 | 255,308 | -0.54(-2.04%) |
Mar 04, 2020 | 25.21 | 26.30 | 25.16 | 26.26 | 270,342 | +1.16(+4.60%) |
Mar 03, 2020 | 25.20 | 26.13 | 24.70 | 25.10 | 438,072 | -0.13(-0.53%) |