Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.17 | 18.24 | 17.83 | 18.01 | 411,100 | -0.22(-1.18%) |
May 28, 2020 | 18.46 | 18.49 | 18.17 | 18.23 | 111,154 | -0.40(-2.17%) |
May 27, 2020 | 18.61 | 18.64 | 18.34 | 18.63 | 231,026 | +0.90(+5.08%) |
May 26, 2020 | 17.81 | 17.96 | 17.73 | 17.73 | 436,322 | +0.75(+4.45%) |
May 22, 2020 | 17.04 | 17.05 | 16.83 | 16.98 | 496,200 | +0.09(+0.50%) |
May 21, 2020 | 16.90 | 17.02 | 16.79 | 16.89 | 493,106 | -0.22(-1.29%) |
May 20, 2020 | 17.05 | 17.27 | 17.01 | 17.11 | 320,680 | +0.30(+1.78%) |
May 19, 2020 | 17.07 | 17.15 | 16.81 | 16.81 | 530,524 | +0.05(+0.30%) |
May 18, 2020 | 16.33 | 16.85 | 16.26 | 16.76 | 490,961 | +0.83(+5.21%) |
May 15, 2020 | 15.63 | 15.98 | 15.59 | 15.93 | 334,800 | +0.42(+2.71%) |
May 14, 2020 | 15.34 | 15.59 | 15.05 | 15.51 | 295,006 | -0.28(-1.77%) |
May 13, 2020 | 16.07 | 16.08 | 15.65 | 15.79 | 218,522 | -0.35(-2.17%) |
May 12, 2020 | 16.57 | 16.60 | 16.14 | 16.14 | 454,271 | -0.76(-4.50%) |
May 11, 2020 | 16.83 | 16.97 | 16.71 | 16.90 | 240,425 | -0.07(-0.41%) |
May 08, 2020 | 16.98 | 17.23 | 16.94 | 16.97 | 274,100 | +0.03(+0.18%) |
May 07, 2020 | 16.66 | 16.99 | 16.65 | 16.94 | 348,597 | +0.00(+0.00%) |
May 06, 2020 | 17.77 | 17.96 | 16.94 | 16.94 | 164,921 | -0.52(-2.98%) |
May 05, 2020 | 17.70 | 17.90 | 17.46 | 17.46 | 184,506 | -0.43(-2.40%) |
May 04, 2020 | 17.83 | 18.03 | 17.60 | 17.89 | 378,480 | -0.02(-0.11%) |
May 01, 2020 | 17.91 | 18.88 | 17.63 | 17.91 | 218,800 | -0.74(-3.97%) |
Apr 30, 2020 | 18.54 | 18.70 | 18.03 | 18.65 | 289,022 | -0.25(-1.32%) |
Apr 29, 2020 | 18.46 | 18.99 | 18.44 | 18.90 | 165,876 | +0.86(+4.77%) |
Apr 28, 2020 | 18.24 | 18.26 | 17.86 | 18.04 | 204,741 | +0.66(+3.80%) |
Apr 27, 2020 | 17.25 | 17.44 | 17.20 | 17.38 | 294,231 | +0.29(+1.70%) |
Apr 24, 2020 | 17.04 | 17.14 | 16.66 | 17.09 | 232,300 | +0.05(+0.29%) |
Apr 23, 2020 | 17.26 | 17.55 | 16.91 | 17.04 | 406,086 | -0.49(-2.80%) |
Apr 22, 2020 | 17.45 | 17.70 | 17.23 | 17.53 | 204,372 | +0.03(+0.16%) |
Apr 21, 2020 | 17.54 | 17.74 | 17.24 | 17.50 | 305,888 | -0.22(-1.23%) |
Apr 20, 2020 | 17.69 | 18.25 | 17.68 | 17.72 | 383,706 | -0.14(-0.78%) |
Apr 17, 2020 | 17.75 | 17.98 | 17.61 | 17.86 | 304,000 | +0.75(+4.38%) |
Apr 16, 2020 | 17.41 | 17.42 | 17.00 | 17.11 | 350,842 | -0.40(-2.28%) |
Apr 15, 2020 | 17.61 | 17.75 | 17.36 | 17.51 | 265,231 | -1.08(-5.81%) |
Apr 14, 2020 | 18.35 | 18.61 | 18.15 | 18.59 | 618,270 | +0.96(+5.45%) |
Apr 13, 2020 | 17.84 | 18.12 | 17.10 | 17.63 | 328,638 | -0.50(-2.76%) |
Apr 09, 2020 | 17.89 | 18.28 | 17.80 | 18.13 | 312,200 | +0.57(+3.25%) |
Apr 08, 2020 | 17.45 | 17.57 | 17.30 | 17.56 | 401,677 | +0.06(+0.34%) |
Apr 07, 2020 | 18.00 | 18.04 | 17.37 | 17.50 | 491,236 | +0.14(+0.79%) |
Apr 06, 2020 | 16.97 | 17.45 | 16.85 | 17.36 | 611,825 | +1.24(+7.70%) |
Apr 03, 2020 | 16.13 | 16.19 | 15.95 | 16.12 | 1,059,400 | +0.12(+0.75%) |
Apr 02, 2020 | 16.38 | 16.85 | 15.99 | 16.00 | 1,631,466 | -0.64(-3.85%) |
Apr 01, 2020 | 16.77 | 16.90 | 16.39 | 16.64 | 1,889,663 | -0.31(-1.83%) |
Mar 31, 2020 | 17.00 | 17.47 | 16.75 | 16.95 | 898,470 | +0.03(+0.18%) |
Mar 30, 2020 | 16.50 | 16.95 | 16.29 | 16.92 | 530,697 | +0.01(+0.03%) |
Mar 27, 2020 | 16.66 | 17.25 | 16.57 | 16.91 | 344,600 | -0.45(-2.56%) |
Mar 26, 2020 | 16.89 | 17.50 | 16.77 | 17.36 | 448,472 | +0.49(+2.90%) |
Mar 25, 2020 | 16.57 | 17.32 | 16.21 | 16.87 | 329,201 | +0.64(+3.94%) |
Mar 24, 2020 | 15.91 | 16.46 | 15.59 | 16.23 | 616,093 | +2.20(+15.68%) |
Mar 23, 2020 | 14.40 | 14.55 | 13.67 | 14.03 | 576,367 | +0.12(+0.86%) |
Mar 20, 2020 | 14.47 | 14.74 | 13.81 | 13.91 | 462,700 | +0.95(+7.33%) |
Mar 19, 2020 | 12.81 | 13.43 | 12.67 | 12.96 | 599,508 | +0.22(+1.73%) |
Mar 18, 2020 | 13.28 | 13.72 | 12.48 | 12.74 | 561,187 | -1.46(-10.31%) |
Mar 17, 2020 | 13.86 | 14.87 | 13.45 | 14.21 | 830,687 | +0.06(+0.46%) |
Mar 16, 2020 | 14.05 | 15.00 | 13.80 | 14.14 | 627,330 | -2.77(-16.38%) |
Mar 13, 2020 | 17.22 | 17.30 | 15.92 | 16.91 | 772,700 | +0.49(+2.98%) |
Mar 12, 2020 | 17.61 | 17.61 | 16.10 | 16.42 | 742,281 | -2.83(-14.71%) |
Mar 11, 2020 | 19.74 | 19.82 | 18.96 | 19.25 | 429,790 | -1.16(-5.68%) |
Mar 10, 2020 | 20.27 | 20.42 | 19.55 | 20.41 | 727,332 | +1.19(+6.20%) |
Mar 09, 2020 | 19.72 | 20.07 | 19.19 | 19.22 | 257,267 | -2.19(-10.23%) |
Mar 06, 2020 | 21.24 | 21.41 | 21.11 | 21.41 | 224,200 | -0.16(-0.74%) |
Mar 05, 2020 | 21.74 | 21.95 | 21.47 | 21.57 | 208,888 | -0.71(-3.19%) |
Mar 04, 2020 | 22.02 | 22.40 | 21.88 | 22.28 | 239,294 | +0.48(+2.20%) |
Mar 03, 2020 | 22.07 | 22.38 | 21.55 | 21.80 | 516,528 | -0.27(-1.22%) |