Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.45 | 18.54 | 18.14 | 18.40 | 586,845 | -0.23(-1.25%) |
May 28, 2020 | 19.30 | 19.30 | 18.55 | 18.63 | 551,549 | -0.50(-2.62%) |
May 27, 2020 | 18.75 | 19.18 | 18.46 | 19.13 | 902,729 | +0.80(+4.34%) |
May 26, 2020 | 18.18 | 18.47 | 18.14 | 18.33 | 505,033 | +0.79(+4.49%) |
May 22, 2020 | 17.53 | 17.61 | 17.27 | 17.55 | 495,818 | +0.04(+0.20%) |
May 21, 2020 | 17.42 | 17.63 | 17.35 | 17.51 | 646,845 | +0.02(+0.10%) |
May 20, 2020 | 17.27 | 17.62 | 17.25 | 17.49 | 557,434 | +0.49(+2.88%) |
May 19, 2020 | 17.39 | 17.48 | 17.00 | 17.00 | 730,587 | -0.47(-2.70%) |
May 18, 2020 | 16.95 | 17.56 | 16.91 | 17.48 | 596,858 | +1.21(+7.44%) |
May 15, 2020 | 16.02 | 16.34 | 16.01 | 16.26 | 532,213 | +0.13(+0.83%) |
May 14, 2020 | 15.74 | 16.15 | 15.29 | 16.13 | 847,630 | +0.06(+0.39%) |
May 13, 2020 | 16.53 | 16.66 | 15.82 | 16.07 | 689,422 | -0.66(-3.94%) |
May 12, 2020 | 17.49 | 17.50 | 16.70 | 16.73 | 838,906 | -0.72(-4.13%) |
May 11, 2020 | 17.61 | 17.64 | 17.23 | 17.45 | 440,727 | -0.37(-2.10%) |
May 08, 2020 | 17.26 | 17.85 | 17.26 | 17.82 | 545,804 | +0.78(+4.60%) |
May 07, 2020 | 17.10 | 17.28 | 17.00 | 17.04 | 495,963 | +0.18(+1.06%) |
May 06, 2020 | 17.33 | 17.42 | 16.85 | 16.86 | 587,299 | -0.39(-2.27%) |
May 05, 2020 | 17.64 | 17.89 | 17.23 | 17.25 | 512,339 | -0.12(-0.67%) |
May 04, 2020 | 17.28 | 17.46 | 17.04 | 17.37 | 425,200 | -0.11(-0.61%) |
May 01, 2020 | 17.81 | 17.82 | 17.25 | 17.48 | 410,448 | -0.70(-3.87%) |
Apr 30, 2020 | 18.53 | 18.57 | 18.09 | 18.18 | 795,988 | -0.69(-3.68%) |
Apr 29, 2020 | 18.51 | 19.09 | 18.41 | 18.87 | 1,029,740 | +0.92(+5.11%) |
Apr 28, 2020 | 17.81 | 18.13 | 17.63 | 17.96 | 675,389 | +0.50(+2.86%) |
Apr 27, 2020 | 16.77 | 17.57 | 16.72 | 17.46 | 580,265 | +0.82(+4.92%) |
Apr 24, 2020 | 16.58 | 16.75 | 16.36 | 16.64 | 578,155 | +0.14(+0.86%) |
Apr 23, 2020 | 16.35 | 16.79 | 16.35 | 16.50 | 612,593 | +0.20(+1.20%) |
Apr 22, 2020 | 16.53 | 16.54 | 16.22 | 16.30 | 895,116 | +0.09(+0.55%) |
Apr 21, 2020 | 15.99 | 16.34 | 15.87 | 16.21 | 716,796 | -0.24(-1.43%) |
Apr 20, 2020 | 16.39 | 16.77 | 16.25 | 16.45 | 712,835 | -0.29(-1.75%) |
Apr 17, 2020 | 16.47 | 16.87 | 16.47 | 16.74 | 644,176 | +0.79(+4.96%) |
Apr 16, 2020 | 16.23 | 16.31 | 15.70 | 15.95 | 724,187 | -0.24(-1.48%) |
Apr 15, 2020 | 16.47 | 16.53 | 16.05 | 16.19 | 786,138 | -0.86(-5.06%) |
Apr 14, 2020 | 17.25 | 17.42 | 16.88 | 17.05 | 868,763 | +0.17(+1.00%) |
Apr 13, 2020 | 17.35 | 17.39 | 16.72 | 16.88 | 662,855 | -0.55(-3.16%) |
Apr 09, 2020 | 16.89 | 17.50 | 16.89 | 17.43 | 745,971 | +0.92(+5.60%) |
Apr 08, 2020 | 16.07 | 16.64 | 15.93 | 16.51 | 2,283,444 | +0.64(+4.03%) |
Apr 07, 2020 | 16.25 | 16.72 | 15.74 | 15.87 | 1,306,514 | +0.13(+0.85%) |
Apr 06, 2020 | 15.26 | 15.81 | 15.26 | 15.74 | 1,048,764 | +1.03(+7.01%) |
Apr 03, 2020 | 15.10 | 15.23 | 14.40 | 14.70 | 670,047 | -0.47(-3.10%) |
Apr 02, 2020 | 14.92 | 15.63 | 14.78 | 15.18 | 586,324 | +0.18(+1.19%) |
Apr 01, 2020 | 15.22 | 15.47 | 14.86 | 15.00 | 695,045 | -1.02(-6.38%) |
Mar 31, 2020 | 15.98 | 16.17 | 15.70 | 16.02 | 831,802 | -0.05(-0.33%) |
Mar 30, 2020 | 15.86 | 16.09 | 15.49 | 16.07 | 1,027,410 | +0.29(+1.86%) |
Mar 27, 2020 | 15.90 | 16.24 | 15.58 | 15.78 | 1,050,681 | -0.68(-4.16%) |
Mar 26, 2020 | 15.60 | 16.55 | 15.60 | 16.47 | 1,387,444 | +0.94(+6.07%) |
Mar 25, 2020 | 15.47 | 16.21 | 15.03 | 15.52 | 1,021,983 | +0.17(+1.10%) |
Mar 24, 2020 | 14.83 | 15.35 | 14.45 | 15.35 | 1,009,034 | +1.20(+8.51%) |
Mar 23, 2020 | 14.65 | 14.71 | 13.77 | 14.15 | 1,268,050 | -0.47(-3.19%) |
Mar 20, 2020 | 15.44 | 15.76 | 14.56 | 14.62 | 900,182 | -0.71(-4.64%) |
Mar 19, 2020 | 14.30 | 15.57 | 14.00 | 15.33 | 954,524 | +0.52(+3.54%) |
Mar 18, 2020 | 15.30 | 15.75 | 14.22 | 14.80 | 941,515 | -1.64(-9.95%) |
Mar 17, 2020 | 15.52 | 16.44 | 14.96 | 16.44 | 1,015,186 | +1.19(+7.81%) |
Mar 16, 2020 | 14.94 | 16.21 | 14.79 | 15.25 | 1,253,823 | -2.11(-12.14%) |
Mar 13, 2020 | 16.51 | 17.35 | 15.97 | 17.35 | 1,111,758 | +1.61(+10.22%) |
Mar 12, 2020 | 16.70 | 17.01 | 15.74 | 15.74 | 1,124,978 | -2.29(-12.72%) |
Mar 11, 2020 | 18.66 | 18.87 | 17.89 | 18.04 | 864,079 | -1.21(-6.28%) |
Mar 10, 2020 | 19.31 | 19.38 | 18.33 | 19.25 | 734,391 | +0.60(+3.19%) |
Mar 09, 2020 | 19.46 | 19.46 | 18.64 | 18.65 | 797,555 | -2.15(-10.34%) |
Mar 06, 2020 | 20.56 | 21.03 | 20.39 | 20.80 | 430,238 | -0.35(-1.64%) |
Mar 05, 2020 | 21.50 | 21.57 | 20.91 | 21.15 | 354,856 | -0.84(-3.80%) |
Mar 04, 2020 | 21.81 | 21.99 | 21.48 | 21.99 | 398,966 | +0.54(+2.53%) |
Mar 03, 2020 | 21.92 | 22.32 | 21.24 | 21.44 | 402,095 | -0.46(-2.11%) |