Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.50 | 15.97 | 14.65 | 15.13 | 1,042,820 | -0.78(-4.90%) |
May 28, 2020 | 16.74 | 16.89 | 15.64 | 15.91 | 1,224,375 | -0.60(-3.62%) |
May 27, 2020 | 15.71 | 16.52 | 15.53 | 16.50 | 1,351,097 | +1.40(+9.24%) |
May 26, 2020 | 14.38 | 15.38 | 14.32 | 15.11 | 1,152,646 | +1.48(+10.88%) |
May 22, 2020 | 13.85 | 13.86 | 13.29 | 13.62 | 604,345 | -0.19(-1.39%) |
May 21, 2020 | 14.30 | 14.40 | 13.79 | 13.82 | 699,564 | -0.48(-3.36%) |
May 20, 2020 | 13.99 | 14.57 | 13.97 | 14.30 | 771,782 | +0.68(+5.02%) |
May 19, 2020 | 14.12 | 14.28 | 13.62 | 13.62 | 1,106,761 | -0.66(-4.65%) |
May 18, 2020 | 13.93 | 14.56 | 13.81 | 14.28 | 1,149,288 | +1.01(+7.61%) |
May 15, 2020 | 12.52 | 13.62 | 12.39 | 13.27 | 1,753,380 | +0.71(+5.67%) |
May 14, 2020 | 11.59 | 12.58 | 11.10 | 12.56 | 1,217,410 | +0.55(+4.57%) |
May 13, 2020 | 12.38 | 12.47 | 11.81 | 12.01 | 1,109,309 | -0.48(-3.85%) |
May 12, 2020 | 13.32 | 13.47 | 12.48 | 12.49 | 904,349 | -0.80(-6.01%) |
May 11, 2020 | 13.68 | 13.72 | 12.66 | 13.29 | 1,225,003 | -0.67(-4.82%) |
May 08, 2020 | 12.92 | 14.04 | 12.87 | 13.96 | 1,227,085 | +1.35(+10.68%) |
May 07, 2020 | 12.91 | 13.39 | 12.47 | 12.61 | 1,209,813 | -0.19(-1.50%) |
May 06, 2020 | 13.51 | 13.66 | 12.77 | 12.81 | 1,137,937 | -0.50(-3.76%) |
May 05, 2020 | 13.53 | 14.35 | 13.27 | 13.31 | 1,203,249 | +0.16(+1.24%) |
May 04, 2020 | 12.75 | 13.25 | 12.43 | 13.14 | 1,350,341 | -0.06(-0.44%) |
May 01, 2020 | 13.86 | 14.83 | 13.15 | 13.20 | 2,036,273 | -1.41(-9.68%) |
Apr 30, 2020 | 15.20 | 15.22 | 14.38 | 14.62 | 2,143,232 | -0.74(-4.82%) |
Apr 29, 2020 | 14.83 | 15.59 | 14.50 | 15.36 | 1,725,975 | +1.08(+7.55%) |
Apr 28, 2020 | 13.53 | 14.64 | 13.53 | 14.28 | 1,932,559 | +1.18(+9.04%) |
Apr 27, 2020 | 12.35 | 13.31 | 12.15 | 13.10 | 1,383,739 | +0.84(+6.83%) |
Apr 24, 2020 | 12.03 | 12.48 | 11.90 | 12.26 | 2,414,886 | -0.57(-4.43%) |
Apr 23, 2020 | 12.39 | 13.19 | 12.39 | 12.83 | 719,502 | +0.48(+3.90%) |
Apr 22, 2020 | 12.91 | 12.93 | 12.30 | 12.35 | 987,739 | -0.04(-0.31%) |
Apr 21, 2020 | 12.67 | 12.74 | 12.25 | 12.38 | 806,277 | -0.62(-4.74%) |
Apr 20, 2020 | 12.95 | 13.39 | 12.74 | 13.00 | 1,156,588 | -0.85(-6.12%) |
Apr 17, 2020 | 13.80 | 14.36 | 13.53 | 13.85 | 1,002,807 | +0.48(+3.60%) |
Apr 16, 2020 | 13.77 | 13.87 | 13.00 | 13.36 | 872,904 | -0.41(-3.00%) |
Apr 15, 2020 | 13.90 | 14.38 | 13.39 | 13.78 | 932,471 | -0.94(-6.40%) |
Apr 14, 2020 | 15.43 | 15.69 | 14.55 | 14.72 | 816,306 | -0.38(-2.49%) |
Apr 13, 2020 | 15.99 | 15.99 | 14.89 | 15.10 | 1,053,220 | -0.63(-3.98%) |
Apr 09, 2020 | 15.01 | 16.13 | 14.89 | 15.72 | 1,141,344 | +1.27(+8.79%) |
Apr 08, 2020 | 13.89 | 14.63 | 13.50 | 14.45 | 1,102,324 | +0.63(+4.60%) |
Apr 07, 2020 | 14.66 | 14.84 | 13.68 | 13.82 | 1,216,984 | -0.12(-0.83%) |
Apr 06, 2020 | 13.10 | 14.21 | 13.05 | 13.93 | 1,045,038 | +1.51(+12.16%) |
Apr 03, 2020 | 13.10 | 13.29 | 12.21 | 12.42 | 1,594,161 | -0.85(-6.38%) |
Apr 02, 2020 | 13.97 | 14.29 | 12.94 | 13.27 | 1,682,828 | -0.73(-5.22%) |
Apr 01, 2020 | 13.14 | 14.07 | 12.76 | 14.00 | 2,531,120 | +0.18(+1.32%) |
Mar 31, 2020 | 13.27 | 14.03 | 13.08 | 13.82 | 1,673,058 | +0.58(+4.36%) |
Mar 30, 2020 | 12.77 | 13.53 | 11.65 | 13.24 | 1,598,306 | +0.42(+3.30%) |
Mar 27, 2020 | 13.82 | 13.92 | 12.75 | 12.82 | 1,288,611 | -1.60(-11.08%) |
Mar 26, 2020 | 12.97 | 14.52 | 12.35 | 14.41 | 1,991,876 | +1.58(+12.29%) |
Mar 25, 2020 | 12.43 | 13.57 | 11.69 | 12.84 | 2,470,196 | +0.65(+5.37%) |
Mar 24, 2020 | 12.60 | 12.88 | 11.91 | 12.18 | 1,504,472 | +0.18(+1.52%) |
Mar 23, 2020 | 13.87 | 14.13 | 11.78 | 12.00 | 2,027,028 | -1.69(-12.37%) |
Mar 20, 2020 | 14.26 | 14.91 | 13.47 | 13.69 | 2,347,124 | -0.35(-2.47%) |
Mar 19, 2020 | 12.40 | 14.51 | 11.88 | 14.04 | 1,238,786 | +1.43(+11.37%) |
Mar 18, 2020 | 13.25 | 14.67 | 12.51 | 12.60 | 1,325,343 | -1.77(-12.32%) |
Mar 17, 2020 | 14.01 | 14.43 | 13.05 | 14.38 | 1,467,219 | +0.58(+4.18%) |
Mar 16, 2020 | 13.84 | 15.07 | 13.31 | 13.80 | 1,667,357 | -1.60(-10.38%) |
Mar 13, 2020 | 15.61 | 15.68 | 13.99 | 15.40 | 1,436,086 | +0.81(+5.54%) |
Mar 12, 2020 | 14.39 | 15.17 | 13.95 | 14.59 | 1,375,026 | -1.12(-7.11%) |
Mar 11, 2020 | 16.15 | 16.60 | 15.40 | 15.70 | 1,233,842 | -1.07(-6.37%) |
Mar 10, 2020 | 16.10 | 16.82 | 15.12 | 16.77 | 1,431,363 | +1.37(+8.87%) |
Mar 09, 2020 | 16.77 | 17.19 | 15.36 | 15.40 | 1,672,276 | -2.73(-15.07%) |
Mar 06, 2020 | 18.20 | 19.28 | 17.61 | 18.14 | 2,346,604 | -0.91(-4.80%) |
Mar 05, 2020 | 19.55 | 19.80 | 18.81 | 19.05 | 1,279,558 | -1.31(-6.43%) |
Mar 04, 2020 | 20.59 | 20.59 | 19.92 | 20.36 | 975,744 | +0.10(+0.47%) |
Mar 03, 2020 | 21.52 | 21.79 | 20.08 | 20.26 | 1,133,295 | -1.24(-5.78%) |