Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.93 | 16.87 | 15.93 | 16.76 | 496,583 | +0.61(+3.80%) |
May 28, 2020 | 17.44 | 17.73 | 16.08 | 16.15 | 363,025 | -1.25(-7.18%) |
May 27, 2020 | 16.78 | 17.46 | 16.39 | 17.40 | 496,695 | +0.80(+4.81%) |
May 26, 2020 | 16.26 | 16.91 | 16.01 | 16.60 | 494,926 | +0.69(+4.32%) |
May 22, 2020 | 16.01 | 16.11 | 15.11 | 15.91 | 335,971 | -0.10(-0.60%) |
May 21, 2020 | 16.14 | 16.18 | 15.53 | 16.01 | 612,913 | +0.50(+3.19%) |
May 20, 2020 | 15.16 | 16.13 | 15.15 | 15.51 | 617,687 | +0.47(+3.09%) |
May 19, 2020 | 15.51 | 15.58 | 15.04 | 15.05 | 501,203 | -0.34(-2.21%) |
May 18, 2020 | 15.85 | 15.95 | 15.23 | 15.39 | 616,749 | -0.35(-2.25%) |
May 15, 2020 | 15.39 | 15.82 | 14.95 | 15.74 | 505,513 | +0.32(+2.06%) |
May 14, 2020 | 15.96 | 16.10 | 15.21 | 15.42 | 539,408 | -0.85(-5.22%) |
May 13, 2020 | 15.90 | 16.53 | 15.55 | 16.27 | 476,401 | +0.29(+1.80%) |
May 12, 2020 | 16.25 | 16.57 | 15.89 | 15.99 | 514,388 | -0.40(-2.44%) |
May 11, 2020 | 15.85 | 16.67 | 15.35 | 16.38 | 1,097,762 | +0.26(+1.60%) |
May 08, 2020 | 15.89 | 16.24 | 15.62 | 16.13 | 636,898 | +0.24(+1.54%) |
May 07, 2020 | 15.52 | 16.07 | 15.07 | 15.88 | 1,316,921 | +0.52(+3.37%) |
May 06, 2020 | 16.68 | 16.97 | 15.30 | 15.36 | 1,031,222 | -1.27(-7.64%) |
May 05, 2020 | 19.09 | 19.13 | 16.55 | 16.64 | 1,167,903 | -2.13(-11.34%) |
May 04, 2020 | 17.77 | 18.82 | 17.47 | 18.76 | 690,098 | +1.08(+6.10%) |
May 01, 2020 | 17.61 | 18.46 | 17.38 | 17.69 | 763,817 | -0.20(-1.12%) |
Apr 30, 2020 | 18.02 | 18.90 | 17.40 | 17.89 | 1,062,655 | -0.34(-1.87%) |
Apr 29, 2020 | 19.87 | 19.88 | 18.15 | 18.23 | 1,038,482 | -1.85(-9.20%) |
Apr 28, 2020 | 21.59 | 21.65 | 19.50 | 20.07 | 734,118 | -0.84(-3.99%) |
Apr 27, 2020 | 20.25 | 21.03 | 19.96 | 20.91 | 1,606,318 | +1.60(+8.31%) |
Apr 24, 2020 | 19.50 | 19.84 | 18.79 | 19.30 | 484,675 | -0.14(-0.72%) |
Apr 23, 2020 | 20.88 | 20.98 | 18.78 | 19.44 | 940,900 | -0.72(-3.59%) |
Apr 22, 2020 | 20.10 | 20.48 | 19.40 | 20.17 | 953,872 | +0.66(+3.37%) |
Apr 21, 2020 | 19.84 | 20.69 | 18.94 | 19.51 | 1,086,173 | +0.43(+2.25%) |
Apr 20, 2020 | 18.40 | 19.13 | 17.71 | 19.08 | 1,165,939 | +1.36(+7.67%) |
Apr 17, 2020 | 17.29 | 17.80 | 17.29 | 17.72 | 479,804 | +0.55(+3.23%) |
Apr 16, 2020 | 17.26 | 17.80 | 16.96 | 17.17 | 644,134 | +0.01(+0.09%) |
Apr 15, 2020 | 17.01 | 17.62 | 16.84 | 17.15 | 740,295 | -0.20(-1.15%) |
Apr 14, 2020 | 16.63 | 17.41 | 16.52 | 17.35 | 459,474 | +1.18(+7.26%) |
Apr 13, 2020 | 17.38 | 18.25 | 15.90 | 16.18 | 880,853 | -0.86(-5.07%) |
Apr 09, 2020 | 15.06 | 17.16 | 13.75 | 17.04 | 1,418,306 | +2.37(+16.17%) |
Apr 08, 2020 | 14.83 | 15.63 | 14.58 | 14.67 | 1,084,420 | -0.01(-0.10%) |
Apr 07, 2020 | 15.70 | 15.86 | 14.39 | 14.68 | 888,483 | -0.81(-5.25%) |
Apr 06, 2020 | 15.58 | 16.29 | 15.25 | 15.50 | 779,130 | +0.39(+2.59%) |
Apr 03, 2020 | 15.91 | 16.69 | 14.82 | 15.11 | 530,680 | -1.10(-6.79%) |
Apr 02, 2020 | 17.37 | 17.47 | 13.51 | 16.21 | 1,495,894 | -1.18(-6.80%) |
Apr 01, 2020 | 17.49 | 18.31 | 17.03 | 17.39 | 545,733 | -0.27(-1.51%) |
Mar 31, 2020 | 18.34 | 18.34 | 17.10 | 17.66 | 757,106 | -0.05(-0.29%) |
Mar 30, 2020 | 18.46 | 18.85 | 17.01 | 17.71 | 1,232,719 | +0.92(+5.50%) |
Mar 27, 2020 | 15.14 | 17.12 | 14.87 | 16.78 | 752,045 | +1.38(+8.97%) |
Mar 26, 2020 | 14.60 | 15.70 | 14.30 | 15.40 | 459,055 | +1.26(+8.94%) |
Mar 25, 2020 | 15.15 | 15.86 | 14.08 | 14.14 | 545,858 | -1.04(-6.86%) |
Mar 24, 2020 | 14.18 | 15.26 | 14.18 | 15.18 | 456,749 | +1.37(+9.90%) |
Mar 23, 2020 | 13.09 | 14.36 | 12.51 | 13.81 | 703,847 | +0.93(+7.23%) |
Mar 20, 2020 | 14.23 | 14.51 | 12.76 | 12.88 | 765,306 | -1.15(-8.21%) |
Mar 19, 2020 | 12.19 | 14.65 | 11.00 | 14.03 | 745,337 | +1.78(+14.54%) |
Mar 18, 2020 | 14.02 | 14.85 | 11.58 | 12.25 | 998,332 | -2.65(-17.76%) |
Mar 17, 2020 | 14.77 | 15.00 | 13.78 | 14.90 | 1,057,579 | +0.50(+3.44%) |
Mar 16, 2020 | 15.42 | 15.82 | 13.90 | 14.40 | 803,605 | -2.87(-16.64%) |
Mar 13, 2020 | 16.78 | 17.59 | 15.87 | 17.28 | 1,133,269 | +1.66(+10.62%) |
Mar 12, 2020 | 14.95 | 17.32 | 14.64 | 15.62 | 1,078,544 | -0.34(-2.12%) |
Mar 11, 2020 | 15.99 | 16.67 | 15.38 | 15.96 | 1,018,782 | -0.33(-2.04%) |
Mar 10, 2020 | 15.07 | 16.79 | 15.00 | 16.29 | 1,259,062 | +1.59(+10.83%) |
Mar 09, 2020 | 14.00 | 15.37 | 13.67 | 14.70 | 1,128,973 | +0.35(+2.41%) |
Mar 06, 2020 | 13.13 | 14.63 | 12.98 | 14.35 | 661,458 | +0.86(+6.34%) |
Mar 05, 2020 | 14.21 | 14.34 | 12.99 | 13.50 | 1,048,808 | -1.02(-7.01%) |
Mar 04, 2020 | 16.00 | 16.42 | 14.23 | 14.51 | 804,852 | -0.66(-4.37%) |
Mar 03, 2020 | 15.38 | 15.86 | 14.71 | 15.18 | 891,401 | -0.25(-1.62%) |