Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.44 | 17.44 | 16.76 | 16.94 | 2,521,700 | -0.78(-4.40%) |
May 28, 2020 | 19.24 | 19.43 | 17.54 | 17.72 | 2,598,013 | -1.30(-6.83%) |
May 27, 2020 | 18.65 | 19.05 | 17.81 | 19.02 | 2,630,608 | +1.10(+6.14%) |
May 26, 2020 | 17.97 | 18.20 | 17.55 | 17.92 | 2,697,110 | +0.75(+4.37%) |
May 22, 2020 | 17.80 | 18.07 | 16.89 | 17.17 | 2,174,900 | -0.46(-2.61%) |
May 21, 2020 | 16.54 | 18.12 | 16.48 | 17.63 | 3,424,719 | +1.09(+6.59%) |
May 20, 2020 | 17.30 | 17.43 | 16.01 | 16.54 | 9,923,143 | -1.39(-7.75%) |
May 19, 2020 | 18.67 | 18.84 | 17.87 | 17.93 | 5,269,124 | -0.85(-4.53%) |
May 18, 2020 | 17.82 | 18.89 | 17.82 | 18.78 | 4,137,469 | +2.14(+12.83%) |
May 15, 2020 | 15.45 | 16.76 | 15.07 | 16.64 | 2,776,300 | +0.96(+6.09%) |
May 14, 2020 | 15.35 | 16.19 | 14.63 | 15.69 | 2,608,859 | -0.06(-0.38%) |
May 13, 2020 | 16.33 | 16.33 | 15.42 | 15.75 | 1,900,064 | -0.73(-4.43%) |
May 12, 2020 | 17.20 | 17.60 | 16.48 | 16.48 | 1,147,698 | -0.69(-4.02%) |
May 11, 2020 | 17.41 | 17.79 | 17.01 | 17.17 | 1,942,217 | -0.55(-3.10%) |
May 08, 2020 | 17.19 | 17.84 | 17.01 | 17.72 | 1,459,300 | +1.07(+6.43%) |
May 07, 2020 | 16.52 | 17.27 | 16.32 | 16.65 | 967,250 | +0.48(+2.97%) |
May 06, 2020 | 16.05 | 16.33 | 15.80 | 16.17 | 1,580,843 | +0.25(+1.57%) |
May 05, 2020 | 17.20 | 17.64 | 15.84 | 15.92 | 2,001,923 | -0.94(-5.55%) |
May 04, 2020 | 16.40 | 17.39 | 16.11 | 16.86 | 2,260,567 | +0.09(+0.51%) |
May 01, 2020 | 16.79 | 17.04 | 16.40 | 16.77 | 1,496,900 | -0.57(-3.29%) |
Apr 30, 2020 | 18.38 | 18.52 | 17.30 | 17.34 | 1,881,662 | -1.52(-8.06%) |
Apr 29, 2020 | 18.67 | 19.25 | 18.46 | 18.86 | 2,411,994 | +1.09(+6.13%) |
Apr 28, 2020 | 17.36 | 17.95 | 16.61 | 17.77 | 3,051,056 | +1.08(+6.47%) |
Apr 27, 2020 | 15.96 | 17.03 | 15.63 | 16.69 | 2,246,632 | +0.96(+6.10%) |
Apr 24, 2020 | 15.62 | 15.97 | 15.14 | 15.73 | 2,266,300 | +0.26(+1.68%) |
Apr 23, 2020 | 16.06 | 16.18 | 15.46 | 15.47 | 2,674,062 | -0.45(-2.83%) |
Apr 22, 2020 | 17.31 | 17.31 | 15.76 | 15.92 | 2,774,535 | -1.01(-5.97%) |
Apr 21, 2020 | 16.77 | 17.68 | 16.45 | 16.93 | 1,759,253 | -0.56(-3.20%) |
Apr 20, 2020 | 17.98 | 18.28 | 17.14 | 17.49 | 1,728,215 | -1.15(-6.17%) |
Apr 17, 2020 | 17.74 | 18.82 | 17.68 | 18.64 | 1,511,900 | +1.66(+9.78%) |
Apr 16, 2020 | 17.10 | 17.18 | 16.44 | 16.98 | 1,425,356 | -0.14(-0.82%) |
Apr 15, 2020 | 17.66 | 17.77 | 16.78 | 17.12 | 1,961,446 | -1.33(-7.21%) |
Apr 14, 2020 | 18.31 | 18.75 | 17.91 | 18.45 | 1,729,821 | +0.71(+4.00%) |
Apr 13, 2020 | 18.65 | 18.74 | 17.50 | 17.74 | 1,896,746 | -0.92(-4.93%) |
Apr 09, 2020 | 18.09 | 19.17 | 18.05 | 18.66 | 2,506,000 | +1.23(+7.06%) |
Apr 08, 2020 | 16.89 | 17.57 | 16.36 | 17.43 | 2,262,062 | +0.75(+4.50%) |
Apr 07, 2020 | 16.28 | 17.89 | 16.21 | 16.68 | 4,412,052 | +1.35(+8.81%) |
Apr 06, 2020 | 13.44 | 15.44 | 13.39 | 15.33 | 2,365,572 | +2.56(+20.05%) |
Apr 03, 2020 | 13.00 | 13.33 | 12.28 | 12.77 | 2,225,000 | -0.31(-2.37%) |
Apr 02, 2020 | 13.10 | 13.81 | 12.84 | 13.08 | 2,587,476 | -0.09(-0.68%) |
Apr 01, 2020 | 13.62 | 13.94 | 12.90 | 13.17 | 1,848,968 | -1.07(-7.51%) |
Mar 31, 2020 | 14.47 | 14.92 | 13.90 | 14.24 | 2,085,377 | -0.32(-2.20%) |
Mar 30, 2020 | 14.58 | 15.36 | 14.22 | 14.56 | 1,878,586 | +0.00(+0.00%) |
Mar 27, 2020 | 15.10 | 15.52 | 14.29 | 14.56 | 1,918,200 | -1.22(-7.73%) |
Mar 26, 2020 | 16.05 | 16.74 | 15.11 | 15.78 | 2,116,949 | -0.23(-1.44%) |
Mar 25, 2020 | 15.65 | 16.54 | 14.90 | 16.01 | 2,332,977 | +0.46(+2.96%) |
Mar 24, 2020 | 14.87 | 16.12 | 14.36 | 15.55 | 2,422,245 | +1.70(+12.27%) |
Mar 23, 2020 | 15.71 | 15.75 | 13.50 | 13.85 | 1,787,202 | -1.58(-10.24%) |
Mar 20, 2020 | 16.20 | 16.48 | 14.87 | 15.43 | 3,878,300 | -0.69(-4.28%) |
Mar 19, 2020 | 14.87 | 16.23 | 14.02 | 16.12 | 3,319,771 | +0.99(+6.54%) |
Mar 18, 2020 | 14.02 | 15.23 | 13.73 | 15.13 | 3,237,366 | +0.21(+1.41%) |
Mar 17, 2020 | 13.49 | 15.07 | 12.34 | 14.92 | 2,963,116 | +1.53(+11.43%) |
Mar 16, 2020 | 14.04 | 14.83 | 13.26 | 13.39 | 2,700,830 | -2.29(-14.60%) |
Mar 13, 2020 | 15.49 | 16.39 | 14.81 | 15.68 | 3,542,100 | +1.06(+7.25%) |
Mar 12, 2020 | 14.60 | 14.69 | 13.64 | 14.62 | 3,833,910 | -1.22(-7.70%) |
Mar 11, 2020 | 16.71 | 16.99 | 15.51 | 15.84 | 3,863,794 | -1.26(-7.37%) |
Mar 10, 2020 | 16.90 | 17.57 | 16.65 | 17.10 | 2,921,387 | +0.44(+2.64%) |
Mar 09, 2020 | 17.76 | 18.35 | 16.65 | 16.66 | 3,093,569 | -2.41(-12.64%) |
Mar 06, 2020 | 19.20 | 20.14 | 18.92 | 19.07 | 2,321,200 | -0.66(-3.35%) |
Mar 05, 2020 | 20.74 | 20.77 | 19.43 | 19.73 | 3,896,496 | -1.67(-7.80%) |
Mar 04, 2020 | 21.50 | 22.43 | 20.80 | 21.40 | 6,349,783 | -1.73(-7.48%) |
Mar 03, 2020 | 23.01 | 24.39 | 22.40 | 23.13 | 4,279,133 | +0.11(+0.48%) |