Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.27 | 20.01 | 18.84 | 19.10 | 609,814 | -0.86(-4.29%) |
May 28, 2020 | 21.20 | 21.20 | 19.85 | 19.95 | 699,979 | -0.80(-3.87%) |
May 27, 2020 | 20.11 | 20.82 | 19.23 | 20.76 | 1,310,457 | +1.71(+9.00%) |
May 26, 2020 | 18.06 | 19.16 | 17.74 | 19.04 | 1,049,526 | +2.00(+11.77%) |
May 22, 2020 | 17.20 | 17.43 | 16.79 | 17.04 | 553,089 | -0.02(-0.10%) |
May 21, 2020 | 16.67 | 17.32 | 16.61 | 17.05 | 858,624 | +0.34(+2.01%) |
May 20, 2020 | 16.16 | 17.11 | 16.16 | 16.72 | 716,725 | +0.96(+6.11%) |
May 19, 2020 | 16.48 | 16.90 | 15.76 | 15.76 | 953,034 | -0.88(-5.31%) |
May 18, 2020 | 15.50 | 16.84 | 15.30 | 16.64 | 805,945 | +2.08(+14.25%) |
May 15, 2020 | 14.60 | 14.79 | 14.27 | 14.56 | 553,655 | -0.19(-1.32%) |
May 14, 2020 | 13.70 | 14.79 | 13.14 | 14.76 | 835,786 | +0.73(+5.23%) |
May 13, 2020 | 15.12 | 15.31 | 13.81 | 14.03 | 1,274,376 | -1.43(-9.26%) |
May 12, 2020 | 16.44 | 16.76 | 15.42 | 15.46 | 967,934 | -0.95(-5.76%) |
May 11, 2020 | 17.42 | 17.42 | 16.34 | 16.40 | 1,251,496 | -1.54(-8.59%) |
May 08, 2020 | 17.24 | 17.99 | 17.04 | 17.94 | 1,128,258 | +1.36(+8.23%) |
May 07, 2020 | 16.79 | 17.28 | 16.35 | 16.58 | 1,061,792 | +0.01(+0.05%) |
May 06, 2020 | 17.54 | 17.80 | 16.47 | 16.57 | 866,930 | -0.87(-5.01%) |
May 05, 2020 | 18.63 | 18.90 | 17.37 | 17.44 | 874,171 | -0.34(-1.89%) |
May 04, 2020 | 17.06 | 17.89 | 16.71 | 17.78 | 808,251 | +0.32(+1.82%) |
May 01, 2020 | 17.12 | 17.86 | 16.98 | 17.46 | 863,318 | -1.01(-5.45%) |
Apr 30, 2020 | 18.34 | 18.92 | 18.02 | 18.47 | 735,566 | -0.61(-3.19%) |
Apr 29, 2020 | 17.85 | 19.40 | 17.70 | 19.08 | 1,886,976 | +0.55(+2.96%) |
Apr 28, 2020 | 18.93 | 19.33 | 18.27 | 18.53 | 721,867 | +0.49(+2.74%) |
Apr 27, 2020 | 16.92 | 18.27 | 16.78 | 18.04 | 570,427 | +1.40(+8.39%) |
Apr 24, 2020 | 16.16 | 16.70 | 15.70 | 16.64 | 645,818 | +0.51(+3.18%) |
Apr 23, 2020 | 16.00 | 16.57 | 15.91 | 16.13 | 594,381 | +0.27(+1.67%) |
Apr 22, 2020 | 15.97 | 16.29 | 15.67 | 15.86 | 701,570 | +0.37(+2.39%) |
Apr 21, 2020 | 15.43 | 15.81 | 14.49 | 15.49 | 1,184,556 | -0.75(-4.62%) |
Apr 20, 2020 | 15.60 | 16.46 | 15.24 | 16.24 | 1,317,688 | -0.01(-0.05%) |
Apr 17, 2020 | 16.24 | 16.83 | 15.85 | 16.25 | 1,555,105 | +0.84(+5.44%) |
Apr 16, 2020 | 16.36 | 16.36 | 15.16 | 15.41 | 1,189,880 | -0.98(-5.98%) |
Apr 15, 2020 | 16.90 | 17.23 | 16.30 | 16.39 | 716,241 | -1.55(-8.66%) |
Apr 14, 2020 | 19.73 | 19.73 | 17.62 | 17.95 | 923,272 | -0.99(-5.22%) |
Apr 13, 2020 | 20.15 | 20.18 | 18.52 | 18.94 | 821,627 | -1.26(-6.25%) |
Apr 09, 2020 | 19.78 | 20.68 | 19.46 | 20.20 | 1,429,994 | +1.15(+6.03%) |
Apr 08, 2020 | 18.12 | 19.26 | 17.78 | 19.05 | 755,193 | +1.32(+7.47%) |
Apr 07, 2020 | 18.25 | 19.13 | 17.38 | 17.73 | 1,025,108 | +0.42(+2.45%) |
Apr 06, 2020 | 16.69 | 18.39 | 16.46 | 17.30 | 882,949 | +1.59(+10.12%) |
Apr 03, 2020 | 15.79 | 17.00 | 15.14 | 15.71 | 770,702 | -0.34(-2.14%) |
Apr 02, 2020 | 15.47 | 16.52 | 15.33 | 16.06 | 822,026 | +0.50(+3.24%) |
Apr 01, 2020 | 16.34 | 16.34 | 15.47 | 15.55 | 845,286 | -1.69(-9.79%) |
Mar 31, 2020 | 16.84 | 17.52 | 16.66 | 17.24 | 863,091 | +0.19(+1.14%) |
Mar 30, 2020 | 17.42 | 17.59 | 16.60 | 17.05 | 1,121,076 | -0.52(-2.97%) |
Mar 27, 2020 | 17.60 | 18.45 | 17.18 | 17.57 | 1,046,964 | -1.21(-6.44%) |
Mar 26, 2020 | 16.98 | 19.05 | 16.81 | 18.78 | 1,069,230 | +1.94(+11.54%) |
Mar 25, 2020 | 16.76 | 18.44 | 15.49 | 16.83 | 1,063,912 | +0.39(+2.36%) |
Mar 24, 2020 | 14.45 | 16.45 | 14.38 | 16.45 | 885,451 | +2.84(+20.91%) |
Mar 23, 2020 | 13.86 | 14.40 | 12.65 | 13.60 | 1,240,895 | -0.09(-0.65%) |
Mar 20, 2020 | 14.86 | 15.16 | 13.47 | 13.69 | 1,824,347 | -1.10(-7.46%) |
Mar 19, 2020 | 14.60 | 15.20 | 13.43 | 14.79 | 2,292,393 | +0.35(+2.45%) |
Mar 18, 2020 | 16.46 | 16.84 | 13.42 | 14.44 | 1,808,012 | -2.61(-15.29%) |
Mar 17, 2020 | 18.18 | 19.39 | 16.79 | 17.05 | 2,178,956 | -0.85(-4.74%) |
Mar 16, 2020 | 17.66 | 18.11 | 16.89 | 17.89 | 2,695,927 | -2.48(-12.18%) |
Mar 13, 2020 | 19.25 | 20.43 | 17.81 | 20.38 | 1,192,794 | +2.68(+15.12%) |
Mar 12, 2020 | 17.14 | 18.94 | 16.12 | 17.70 | 3,069,853 | -1.13(-6.00%) |
Mar 11, 2020 | 21.15 | 21.30 | 18.73 | 18.83 | 2,545,499 | -2.99(-13.68%) |
Mar 10, 2020 | 21.75 | 21.96 | 19.67 | 21.82 | 2,605,689 | +1.18(+5.74%) |
Mar 09, 2020 | 20.36 | 25.08 | 20.36 | 20.63 | 2,851,503 | -6.47(-23.86%) |
Mar 06, 2020 | 27.75 | 28.54 | 26.55 | 27.10 | 1,037,680 | -2.00(-6.89%) |
Mar 05, 2020 | 29.15 | 29.52 | 28.72 | 29.10 | 1,072,148 | -1.04(-3.46%) |
Mar 04, 2020 | 29.77 | 30.22 | 28.66 | 30.14 | 1,119,802 | +0.87(+2.99%) |
Mar 03, 2020 | 30.62 | 31.19 | 28.96 | 29.27 | 1,108,306 | -1.47(-4.79%) |