Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.19 | 17.27 | 16.47 | 16.90 | 851,437 | -0.49(-2.81%) |
May 28, 2020 | 17.98 | 17.98 | 17.22 | 17.39 | 601,483 | -0.29(-1.62%) |
May 27, 2020 | 17.87 | 17.89 | 17.28 | 17.68 | 1,743,726 | +0.43(+2.51%) |
May 26, 2020 | 17.58 | 17.81 | 17.21 | 17.24 | 1,641,838 | +0.55(+3.31%) |
May 22, 2020 | 17.03 | 17.03 | 16.45 | 16.69 | 548,863 | -0.19(-1.15%) |
May 21, 2020 | 16.73 | 17.26 | 16.65 | 16.88 | 943,734 | +0.00(+0.00%) |
May 20, 2020 | 17.37 | 17.64 | 16.75 | 16.88 | 962,784 | -0.09(-0.54%) |
May 19, 2020 | 16.80 | 17.51 | 16.52 | 16.98 | 718,518 | +0.08(+0.49%) |
May 18, 2020 | 16.64 | 17.14 | 16.37 | 16.89 | 832,540 | +1.17(+7.45%) |
May 15, 2020 | 15.19 | 15.98 | 15.12 | 15.72 | 529,017 | +0.37(+2.40%) |
May 14, 2020 | 14.75 | 15.56 | 14.38 | 15.35 | 648,694 | +0.20(+1.34%) |
May 13, 2020 | 15.50 | 15.66 | 14.95 | 15.15 | 878,125 | -0.58(-3.69%) |
May 12, 2020 | 16.62 | 16.81 | 15.68 | 15.73 | 571,571 | -0.90(-5.43%) |
May 11, 2020 | 17.17 | 17.31 | 16.45 | 16.63 | 1,005,221 | -0.85(-4.85%) |
May 08, 2020 | 16.98 | 17.51 | 16.89 | 17.48 | 1,193,704 | +0.90(+5.45%) |
May 07, 2020 | 16.19 | 16.70 | 16.12 | 16.58 | 837,658 | +0.94(+6.01%) |
May 06, 2020 | 16.07 | 16.28 | 15.60 | 15.64 | 736,885 | -0.45(-2.81%) |
May 05, 2020 | 16.27 | 16.77 | 16.04 | 16.09 | 724,125 | +0.12(+0.75%) |
May 04, 2020 | 15.49 | 16.14 | 15.31 | 15.97 | 1,077,827 | -0.06(-0.35%) |
May 01, 2020 | 16.63 | 16.97 | 15.73 | 16.03 | 1,392,059 | -1.17(-6.81%) |
Apr 30, 2020 | 17.19 | 18.05 | 17.00 | 17.20 | 4,449,816 | -0.34(-1.95%) |
Apr 29, 2020 | 18.42 | 18.42 | 17.16 | 17.54 | 2,106,464 | -0.06(-0.37%) |
Apr 28, 2020 | 17.46 | 18.25 | 17.38 | 17.60 | 982,470 | +0.28(+1.60%) |
Apr 27, 2020 | 16.27 | 17.45 | 16.25 | 17.33 | 888,463 | +1.13(+7.00%) |
Apr 24, 2020 | 16.08 | 16.27 | 15.75 | 16.19 | 1,287,622 | +0.30(+1.86%) |
Apr 23, 2020 | 15.80 | 16.44 | 15.64 | 15.90 | 846,691 | +0.11(+0.67%) |
Apr 22, 2020 | 15.49 | 15.95 | 15.16 | 15.79 | 917,097 | +0.72(+4.78%) |
Apr 21, 2020 | 15.27 | 15.43 | 14.88 | 15.07 | 1,322,815 | -0.68(-4.34%) |
Apr 20, 2020 | 15.75 | 16.32 | 15.40 | 15.75 | 978,188 | -0.31(-1.93%) |
Apr 17, 2020 | 15.90 | 16.43 | 15.58 | 16.06 | 1,256,080 | +0.79(+5.20%) |
Apr 16, 2020 | 15.49 | 15.53 | 14.84 | 15.27 | 861,254 | -0.25(-1.59%) |
Apr 15, 2020 | 16.03 | 16.38 | 15.24 | 15.52 | 1,167,934 | -1.16(-6.95%) |
Apr 14, 2020 | 16.74 | 17.00 | 16.16 | 16.68 | 1,273,321 | +0.51(+3.16%) |
Apr 13, 2020 | 16.43 | 16.66 | 16.00 | 16.16 | 909,312 | -0.26(-1.61%) |
Apr 09, 2020 | 16.68 | 17.56 | 16.36 | 16.43 | 1,259,038 | +0.16(+1.01%) |
Apr 08, 2020 | 15.30 | 16.42 | 15.14 | 16.27 | 707,177 | +0.99(+6.52%) |
Apr 07, 2020 | 16.18 | 16.56 | 15.22 | 15.27 | 800,853 | -0.08(-0.53%) |
Apr 06, 2020 | 14.33 | 15.42 | 14.28 | 15.35 | 1,373,048 | +1.63(+11.91%) |
Apr 03, 2020 | 14.29 | 14.51 | 13.45 | 13.72 | 1,076,077 | -0.69(-4.81%) |
Apr 02, 2020 | 13.97 | 15.09 | 13.97 | 14.41 | 892,750 | +0.18(+1.28%) |
Apr 01, 2020 | 14.47 | 15.18 | 13.70 | 14.23 | 1,292,491 | -1.17(-7.59%) |
Mar 31, 2020 | 15.23 | 15.54 | 14.88 | 15.40 | 1,174,142 | +0.15(+0.96%) |
Mar 30, 2020 | 14.68 | 15.33 | 14.28 | 15.25 | 1,006,624 | +0.41(+2.77%) |
Mar 27, 2020 | 15.23 | 15.35 | 14.43 | 14.84 | 743,240 | -1.20(-7.46%) |
Mar 26, 2020 | 14.86 | 16.20 | 14.65 | 16.04 | 1,092,876 | +1.25(+8.46%) |
Mar 25, 2020 | 14.01 | 14.99 | 13.16 | 14.79 | 966,087 | +0.95(+6.86%) |
Mar 24, 2020 | 13.30 | 14.05 | 12.98 | 13.84 | 1,293,289 | +1.25(+9.93%) |
Mar 23, 2020 | 12.80 | 12.96 | 11.67 | 12.59 | 1,402,589 | -0.44(-3.36%) |
Mar 20, 2020 | 13.34 | 14.31 | 12.97 | 13.03 | 2,556,094 | -0.29(-2.19%) |
Mar 19, 2020 | 11.27 | 13.70 | 10.81 | 13.32 | 2,192,449 | +1.90(+16.63%) |
Mar 18, 2020 | 13.17 | 13.38 | 9.616 | 11.42 | 1,762,594 | -2.95(-20.52%) |
Mar 17, 2020 | 15.24 | 15.34 | 13.34 | 14.37 | 1,859,437 | -0.61(-4.08%) |
Mar 16, 2020 | 15.07 | 15.80 | 14.60 | 14.98 | 1,944,364 | -2.40(-13.81%) |
Mar 13, 2020 | 16.34 | 17.40 | 15.54 | 17.38 | 1,670,538 | +2.05(+13.40%) |
Mar 12, 2020 | 14.97 | 16.87 | 14.65 | 15.33 | 1,678,734 | -2.12(-12.14%) |
Mar 11, 2020 | 17.95 | 18.14 | 17.00 | 17.44 | 1,522,176 | -1.18(-6.32%) |
Mar 10, 2020 | 18.97 | 19.42 | 17.66 | 18.62 | 2,837,633 | +0.53(+2.93%) |
Mar 09, 2020 | 19.52 | 19.72 | 18.05 | 18.09 | 2,349,505 | -2.41(-11.75%) |
Mar 06, 2020 | 20.42 | 20.70 | 19.99 | 20.50 | 1,120,229 | -0.66(-3.11%) |
Mar 05, 2020 | 22.07 | 22.16 | 20.91 | 21.16 | 1,381,515 | -1.67(-7.32%) |
Mar 04, 2020 | 22.62 | 22.94 | 22.16 | 22.83 | 1,556,577 | +0.68(+3.05%) |
Mar 03, 2020 | 22.91 | 23.49 | 22.00 | 22.15 | 1,936,293 | -0.77(-3.35%) |