Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.09 | 19.28 | 18.48 | 18.90 | 796,954 | -0.70(-3.55%) |
May 28, 2020 | 20.44 | 20.52 | 19.53 | 19.60 | 808,799 | -0.34(-1.72%) |
May 27, 2020 | 19.88 | 20.25 | 19.13 | 19.94 | 938,844 | +0.70(+3.66%) |
May 26, 2020 | 19.43 | 20.08 | 19.17 | 19.24 | 825,729 | +0.80(+4.36%) |
May 22, 2020 | 18.72 | 18.87 | 18.13 | 18.43 | 896,213 | +0.17(+0.94%) |
May 21, 2020 | 17.78 | 18.33 | 17.39 | 18.26 | 599,550 | +0.52(+2.95%) |
May 20, 2020 | 17.15 | 17.96 | 17.11 | 17.74 | 770,389 | +0.88(+5.19%) |
May 19, 2020 | 17.48 | 17.55 | 16.74 | 16.86 | 917,289 | -0.92(-5.18%) |
May 18, 2020 | 16.97 | 18.18 | 16.97 | 17.78 | 932,429 | +1.75(+10.92%) |
May 15, 2020 | 15.50 | 16.37 | 14.98 | 16.03 | 768,705 | +0.40(+2.54%) |
May 14, 2020 | 14.61 | 15.66 | 14.05 | 15.63 | 747,812 | +0.67(+4.46%) |
May 13, 2020 | 15.80 | 15.80 | 14.62 | 14.97 | 487,785 | -1.08(-6.75%) |
May 12, 2020 | 16.97 | 17.21 | 16.01 | 16.05 | 731,049 | -0.82(-4.87%) |
May 11, 2020 | 17.61 | 17.86 | 16.61 | 16.87 | 661,414 | -1.18(-6.55%) |
May 08, 2020 | 17.30 | 18.16 | 17.00 | 18.05 | 838,275 | +1.18(+7.01%) |
May 07, 2020 | 16.91 | 17.38 | 16.79 | 16.87 | 739,953 | +0.23(+1.41%) |
May 06, 2020 | 17.33 | 17.38 | 16.47 | 16.64 | 448,671 | -0.44(-2.59%) |
May 05, 2020 | 18.15 | 18.40 | 17.00 | 17.08 | 508,819 | -0.32(-1.87%) |
May 04, 2020 | 17.70 | 18.15 | 17.14 | 17.40 | 677,472 | -0.69(-3.79%) |
May 01, 2020 | 18.74 | 18.75 | 17.88 | 18.09 | 1,077,450 | -0.41(-2.20%) |
Apr 30, 2020 | 19.21 | 19.75 | 18.46 | 18.50 | 1,080,671 | -1.35(-6.82%) |
Apr 29, 2020 | 18.92 | 20.08 | 18.73 | 19.85 | 1,307,375 | +2.00(+11.17%) |
Apr 28, 2020 | 18.10 | 18.65 | 17.69 | 17.86 | 1,136,472 | +0.29(+1.64%) |
Apr 27, 2020 | 16.57 | 17.77 | 16.22 | 17.57 | 1,828,723 | +1.18(+7.22%) |
Apr 24, 2020 | 15.43 | 16.60 | 15.43 | 16.38 | 1,011,757 | +1.05(+6.83%) |
Apr 23, 2020 | 15.51 | 16.55 | 14.97 | 15.34 | 1,414,698 | -0.81(-5.03%) |
Apr 22, 2020 | 18.19 | 18.84 | 15.71 | 16.15 | 1,457,364 | -0.79(-4.69%) |
Apr 21, 2020 | 16.02 | 17.14 | 15.74 | 16.94 | 1,003,345 | +0.41(+2.46%) |
Apr 20, 2020 | 17.15 | 17.53 | 16.39 | 16.54 | 843,617 | -1.53(-8.45%) |
Apr 17, 2020 | 17.07 | 18.22 | 17.07 | 18.06 | 1,196,650 | +1.61(+9.76%) |
Apr 16, 2020 | 16.29 | 16.67 | 15.89 | 16.46 | 1,034,310 | -0.07(-0.44%) |
Apr 15, 2020 | 16.36 | 16.68 | 15.93 | 16.53 | 1,236,937 | -0.17(-1.03%) |
Apr 14, 2020 | 16.11 | 16.79 | 16.06 | 16.70 | 600,738 | +1.00(+6.38%) |
Apr 13, 2020 | 16.77 | 16.91 | 15.39 | 15.70 | 556,311 | -1.35(-7.89%) |
Apr 09, 2020 | 17.39 | 17.69 | 16.51 | 17.04 | 987,164 | +0.70(+4.31%) |
Apr 08, 2020 | 14.06 | 16.77 | 13.84 | 16.34 | 1,155,817 | +2.54(+18.38%) |
Apr 07, 2020 | 13.86 | 15.19 | 13.71 | 13.80 | 1,132,376 | +0.38(+2.83%) |
Apr 06, 2020 | 11.95 | 13.46 | 11.82 | 13.42 | 1,027,336 | +1.94(+16.90%) |
Apr 03, 2020 | 12.10 | 12.24 | 11.00 | 11.48 | 908,510 | -0.68(-5.57%) |
Apr 02, 2020 | 11.48 | 12.72 | 11.34 | 12.16 | 931,035 | +0.56(+4.83%) |
Apr 01, 2020 | 12.91 | 13.36 | 11.51 | 11.60 | 1,301,916 | -2.12(-15.46%) |
Mar 31, 2020 | 14.01 | 14.69 | 13.38 | 13.72 | 1,259,359 | -0.50(-3.49%) |
Mar 30, 2020 | 13.89 | 14.32 | 12.85 | 14.22 | 1,897,736 | +0.45(+3.26%) |
Mar 27, 2020 | 12.61 | 13.99 | 12.31 | 13.77 | 1,492,880 | +0.68(+5.21%) |
Mar 26, 2020 | 12.32 | 13.28 | 11.93 | 13.09 | 1,980,056 | +0.93(+7.68%) |
Mar 25, 2020 | 13.30 | 13.47 | 11.67 | 12.15 | 1,796,713 | -0.94(-7.19%) |
Mar 24, 2020 | 13.74 | 14.35 | 12.52 | 13.10 | 1,721,680 | +0.13(+0.97%) |
Mar 23, 2020 | 13.54 | 13.84 | 12.29 | 12.97 | 1,367,766 | -0.42(-3.15%) |
Mar 20, 2020 | 13.93 | 14.64 | 13.22 | 13.39 | 1,251,517 | -0.47(-3.37%) |
Mar 19, 2020 | 12.19 | 14.17 | 11.76 | 13.86 | 1,132,719 | +1.63(+13.35%) |
Mar 18, 2020 | 12.72 | 13.28 | 11.23 | 12.23 | 1,230,029 | -1.30(-9.62%) |
Mar 17, 2020 | 16.23 | 16.41 | 13.02 | 13.53 | 1,215,110 | -2.50(-15.61%) |
Mar 16, 2020 | 16.99 | 18.13 | 15.84 | 16.03 | 795,809 | -2.77(-14.74%) |
Mar 13, 2020 | 18.64 | 18.80 | 17.70 | 18.80 | 972,585 | +1.05(+5.91%) |
Mar 12, 2020 | 18.99 | 19.42 | 17.70 | 17.75 | 1,045,624 | -2.43(-12.04%) |
Mar 11, 2020 | 20.61 | 21.05 | 20.05 | 20.18 | 736,474 | -1.12(-5.26%) |
Mar 10, 2020 | 21.41 | 21.64 | 20.59 | 21.30 | 818,912 | +0.57(+2.77%) |
Mar 09, 2020 | 20.64 | 21.29 | 20.59 | 20.73 | 1,151,964 | -1.61(-7.19%) |
Mar 06, 2020 | 21.29 | 22.60 | 21.26 | 22.34 | 931,559 | +0.30(+1.34%) |
Mar 05, 2020 | 22.16 | 22.42 | 21.72 | 22.04 | 1,598,364 | -0.82(-3.57%) |
Mar 04, 2020 | 23.13 | 23.20 | 22.46 | 22.86 | 764,649 | -0.04(-0.16%) |
Mar 03, 2020 | 23.73 | 24.53 | 22.67 | 22.89 | 579,495 | -0.83(-3.52%) |