Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.48 | 18.78 | 17.89 | 18.05 | 918,500 | -0.65(-3.48%) |
May 28, 2020 | 20.00 | 20.04 | 18.61 | 18.70 | 1,156,906 | -1.42(-7.06%) |
May 27, 2020 | 19.27 | 20.30 | 19.15 | 20.12 | 1,456,994 | +1.12(+5.89%) |
May 26, 2020 | 18.70 | 19.45 | 18.69 | 19.00 | 755,835 | +1.13(+6.32%) |
May 22, 2020 | 18.05 | 18.06 | 17.45 | 17.87 | 502,100 | -0.29(-1.60%) |
May 21, 2020 | 18.56 | 18.82 | 17.80 | 18.16 | 849,824 | -0.52(-2.78%) |
May 20, 2020 | 18.46 | 18.90 | 18.29 | 18.68 | 1,425,978 | +0.86(+4.83%) |
May 19, 2020 | 18.32 | 18.80 | 17.55 | 17.82 | 775,496 | -0.64(-3.47%) |
May 18, 2020 | 17.37 | 18.59 | 17.15 | 18.46 | 1,028,858 | +2.13(+13.04%) |
May 15, 2020 | 15.78 | 16.57 | 15.65 | 16.33 | 512,800 | +0.12(+0.74%) |
May 14, 2020 | 15.83 | 16.47 | 15.18 | 16.21 | 1,744,749 | +0.01(+0.06%) |
May 13, 2020 | 17.31 | 17.55 | 16.00 | 16.20 | 1,524,980 | -1.13(-6.52%) |
May 12, 2020 | 18.65 | 18.87 | 17.31 | 17.33 | 1,580,966 | -1.18(-6.37%) |
May 11, 2020 | 19.16 | 19.16 | 18.50 | 18.51 | 1,040,777 | -1.12(-5.71%) |
May 08, 2020 | 19.95 | 20.14 | 19.41 | 19.63 | 1,489,200 | +0.14(+0.72%) |
May 07, 2020 | 17.97 | 19.54 | 17.97 | 19.49 | 2,016,013 | +1.87(+10.61%) |
May 06, 2020 | 18.29 | 18.44 | 17.61 | 17.62 | 996,306 | -0.48(-2.65%) |
May 05, 2020 | 19.40 | 19.41 | 17.92 | 18.10 | 1,342,276 | -0.88(-4.64%) |
May 04, 2020 | 17.72 | 19.10 | 17.37 | 18.98 | 1,383,760 | +0.96(+5.33%) |
May 01, 2020 | 19.87 | 20.00 | 17.61 | 18.02 | 2,010,500 | -2.50(-12.18%) |
Apr 30, 2020 | 21.57 | 22.15 | 20.32 | 20.52 | 1,545,904 | -1.39(-6.34%) |
Apr 29, 2020 | 21.50 | 22.21 | 21.17 | 21.91 | 1,398,471 | +1.32(+6.41%) |
Apr 28, 2020 | 20.82 | 21.19 | 19.82 | 20.59 | 1,168,872 | +0.37(+1.83%) |
Apr 27, 2020 | 18.68 | 20.50 | 18.63 | 20.22 | 1,006,586 | +1.75(+9.47%) |
Apr 24, 2020 | 18.44 | 18.63 | 18.01 | 18.47 | 458,700 | +0.25(+1.37%) |
Apr 23, 2020 | 18.42 | 19.07 | 18.16 | 18.22 | 747,257 | -0.08(-0.44%) |
Apr 22, 2020 | 18.13 | 18.48 | 17.55 | 18.30 | 854,905 | +0.80(+4.57%) |
Apr 21, 2020 | 17.92 | 18.02 | 17.36 | 17.50 | 710,229 | -1.06(-5.71%) |
Apr 20, 2020 | 18.76 | 19.19 | 18.30 | 18.56 | 790,926 | -0.77(-3.98%) |
Apr 17, 2020 | 18.22 | 19.52 | 17.90 | 19.33 | 1,388,800 | +1.75(+9.95%) |
Apr 16, 2020 | 17.96 | 18.03 | 17.05 | 17.58 | 960,685 | -0.30(-1.68%) |
Apr 15, 2020 | 18.03 | 18.23 | 17.12 | 17.88 | 1,267,132 | -1.08(-5.70%) |
Apr 14, 2020 | 19.86 | 20.10 | 18.29 | 18.96 | 1,517,249 | -0.38(-1.96%) |
Apr 13, 2020 | 19.94 | 20.10 | 18.64 | 19.34 | 1,048,492 | -0.68(-3.40%) |
Apr 09, 2020 | 19.27 | 20.58 | 19.05 | 20.02 | 3,706,000 | +1.02(+5.37%) |
Apr 08, 2020 | 19.42 | 19.67 | 18.43 | 19.00 | 2,022,196 | -0.01(-0.05%) |
Apr 07, 2020 | 21.62 | 21.92 | 18.98 | 19.01 | 2,416,264 | -0.85(-4.28%) |
Apr 06, 2020 | 19.54 | 20.38 | 19.10 | 19.86 | 1,711,106 | +1.67(+9.18%) |
Apr 03, 2020 | 18.18 | 18.50 | 17.61 | 18.19 | 2,813,200 | -0.12(-0.66%) |
Apr 02, 2020 | 18.55 | 19.71 | 17.43 | 18.31 | 3,250,079 | -0.50(-2.66%) |
Apr 01, 2020 | 16.65 | 19.33 | 16.61 | 18.81 | 3,444,785 | +1.11(+6.27%) |
Mar 31, 2020 | 17.78 | 18.65 | 17.15 | 17.70 | 2,175,507 | -0.12(-0.67%) |
Mar 30, 2020 | 18.22 | 18.22 | 17.14 | 17.82 | 1,286,333 | -0.44(-2.41%) |
Mar 27, 2020 | 18.18 | 19.86 | 17.39 | 18.26 | 2,747,400 | -1.08(-5.58%) |
Mar 26, 2020 | 16.82 | 19.47 | 16.73 | 19.34 | 2,167,899 | +2.85(+17.28%) |
Mar 25, 2020 | 16.08 | 17.29 | 15.00 | 16.49 | 1,927,620 | +0.61(+3.84%) |
Mar 24, 2020 | 15.06 | 16.46 | 14.69 | 15.88 | 1,558,766 | +2.11(+15.32%) |
Mar 23, 2020 | 13.28 | 14.51 | 12.80 | 13.77 | 1,339,120 | +0.34(+2.53%) |
Mar 20, 2020 | 15.17 | 15.67 | 13.39 | 13.43 | 2,326,000 | -1.52(-10.17%) |
Mar 19, 2020 | 11.52 | 15.84 | 11.04 | 14.95 | 2,028,412 | +3.17(+26.91%) |
Mar 18, 2020 | 11.90 | 13.66 | 10.55 | 11.78 | 3,237,075 | -0.50(-4.07%) |
Mar 17, 2020 | 14.03 | 14.10 | 11.60 | 12.28 | 3,721,603 | -0.98(-7.39%) |
Mar 16, 2020 | 16.00 | 16.71 | 13.26 | 13.26 | 2,455,836 | -5.49(-29.28%) |
Mar 13, 2020 | 17.83 | 18.76 | 15.97 | 18.75 | 1,839,300 | +2.37(+14.47%) |
Mar 12, 2020 | 17.87 | 18.41 | 16.37 | 16.38 | 1,968,936 | -3.40(-17.19%) |
Mar 11, 2020 | 21.09 | 21.45 | 19.28 | 19.78 | 1,810,169 | -2.22(-10.09%) |
Mar 10, 2020 | 20.37 | 22.09 | 19.78 | 22.00 | 1,894,321 | +2.62(+13.52%) |
Mar 09, 2020 | 21.09 | 21.67 | 19.37 | 19.38 | 1,733,557 | -3.80(-16.39%) |
Mar 06, 2020 | 22.51 | 23.55 | 22.26 | 23.18 | 1,171,800 | -0.22(-0.94%) |
Mar 05, 2020 | 24.52 | 24.93 | 23.25 | 23.40 | 1,513,909 | -1.83(-7.25%) |
Mar 04, 2020 | 25.33 | 25.60 | 24.74 | 25.23 | 1,626,867 | +0.31(+1.24%) |
Mar 03, 2020 | 26.18 | 26.49 | 24.24 | 24.92 | 1,438,382 | -1.06(-4.08%) |