Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.23 | 19.43 | 18.62 | 19.04 | 791,059 | -0.70(-3.55%) |
May 28, 2020 | 20.59 | 20.67 | 19.67 | 19.74 | 802,816 | -0.35(-1.72%) |
May 27, 2020 | 20.03 | 20.40 | 19.27 | 20.09 | 931,900 | +0.71(+3.66%) |
May 26, 2020 | 19.57 | 20.23 | 19.32 | 19.38 | 819,622 | +0.81(+4.36%) |
May 22, 2020 | 18.86 | 19.01 | 18.26 | 18.57 | 889,585 | +0.17(+0.94%) |
May 21, 2020 | 17.92 | 18.47 | 17.52 | 18.40 | 595,115 | +0.53(+2.95%) |
May 20, 2020 | 17.28 | 18.10 | 17.23 | 17.87 | 764,691 | +0.88(+5.19%) |
May 19, 2020 | 17.61 | 17.68 | 16.87 | 16.99 | 910,505 | -0.93(-5.18%) |
May 18, 2020 | 17.10 | 18.32 | 17.10 | 17.92 | 925,532 | +1.76(+10.92%) |
May 15, 2020 | 15.61 | 16.49 | 15.09 | 16.15 | 763,019 | +0.40(+2.54%) |
May 14, 2020 | 14.71 | 15.78 | 14.15 | 15.75 | 742,281 | +0.67(+4.46%) |
May 13, 2020 | 15.91 | 15.91 | 14.73 | 15.08 | 484,177 | -1.09(-6.75%) |
May 12, 2020 | 17.10 | 17.34 | 16.13 | 16.17 | 725,641 | -0.83(-4.87%) |
May 11, 2020 | 17.74 | 18.00 | 16.73 | 17.00 | 656,522 | -1.19(-6.55%) |
May 08, 2020 | 17.43 | 18.30 | 17.12 | 18.19 | 832,075 | +1.19(+7.01%) |
May 07, 2020 | 17.03 | 17.51 | 16.92 | 17.00 | 734,480 | +0.24(+1.41%) |
May 06, 2020 | 17.46 | 17.51 | 16.60 | 16.76 | 445,353 | -0.45(-2.59%) |
May 05, 2020 | 18.29 | 18.53 | 17.12 | 17.21 | 505,055 | -0.33(-1.87%) |
May 04, 2020 | 17.83 | 18.28 | 17.27 | 17.53 | 672,461 | -0.69(-3.79%) |
May 01, 2020 | 18.88 | 18.89 | 18.02 | 18.22 | 1,069,481 | -0.41(-2.20%) |
Apr 30, 2020 | 19.35 | 19.90 | 18.60 | 18.63 | 1,072,677 | -1.36(-6.82%) |
Apr 29, 2020 | 19.06 | 20.23 | 18.87 | 20.00 | 1,297,705 | +2.01(+11.17%) |
Apr 28, 2020 | 18.23 | 18.79 | 17.82 | 17.99 | 1,128,066 | +0.29(+1.64%) |
Apr 27, 2020 | 16.70 | 17.91 | 16.34 | 17.70 | 1,815,197 | +1.19(+7.22%) |
Apr 24, 2020 | 15.54 | 16.72 | 15.54 | 16.51 | 1,004,274 | +1.05(+6.83%) |
Apr 23, 2020 | 15.62 | 16.67 | 15.08 | 15.45 | 1,404,234 | -0.82(-5.03%) |
Apr 22, 2020 | 18.32 | 18.98 | 15.82 | 16.27 | 1,446,585 | -0.80(-4.69%) |
Apr 21, 2020 | 16.14 | 17.27 | 15.86 | 17.07 | 995,923 | +0.41(+2.46%) |
Apr 20, 2020 | 17.28 | 17.66 | 16.51 | 16.66 | 837,377 | -1.54(-8.45%) |
Apr 17, 2020 | 17.20 | 18.35 | 17.20 | 18.20 | 1,187,799 | +1.62(+9.76%) |
Apr 16, 2020 | 16.41 | 16.80 | 16.01 | 16.58 | 1,026,660 | -0.07(-0.44%) |
Apr 15, 2020 | 16.48 | 16.81 | 16.05 | 16.65 | 1,227,789 | -0.17(-1.03%) |
Apr 14, 2020 | 16.23 | 16.92 | 16.18 | 16.82 | 596,294 | +1.01(+6.38%) |
Apr 13, 2020 | 16.90 | 17.03 | 15.51 | 15.81 | 552,197 | -1.35(-7.89%) |
Apr 09, 2020 | 17.52 | 17.82 | 16.63 | 17.17 | 979,863 | +0.71(+4.31%) |
Apr 08, 2020 | 14.17 | 16.90 | 13.94 | 16.46 | 1,147,268 | +2.56(+18.38%) |
Apr 07, 2020 | 13.96 | 15.31 | 13.81 | 13.90 | 1,124,001 | +0.38(+2.82%) |
Apr 06, 2020 | 12.04 | 13.56 | 11.90 | 13.52 | 1,019,738 | +1.96(+16.90%) |
Apr 03, 2020 | 12.19 | 12.33 | 11.09 | 11.57 | 901,790 | -0.68(-5.57%) |
Apr 02, 2020 | 11.57 | 12.81 | 11.42 | 12.25 | 924,149 | +0.56(+4.82%) |
Apr 01, 2020 | 13.00 | 13.46 | 11.60 | 11.69 | 1,292,286 | -2.14(-15.46%) |
Mar 31, 2020 | 14.11 | 14.80 | 13.48 | 13.82 | 1,250,045 | -0.50(-3.49%) |
Mar 30, 2020 | 14.00 | 14.42 | 12.95 | 14.32 | 1,883,699 | +0.45(+3.26%) |
Mar 27, 2020 | 12.71 | 14.10 | 12.40 | 13.87 | 1,481,838 | +0.69(+5.21%) |
Mar 26, 2020 | 12.42 | 13.38 | 12.02 | 13.18 | 1,965,411 | +0.94(+7.68%) |
Mar 25, 2020 | 13.40 | 13.57 | 11.76 | 12.24 | 1,783,424 | -0.95(-7.19%) |
Mar 24, 2020 | 13.84 | 14.46 | 12.62 | 13.19 | 1,708,946 | +0.13(+0.97%) |
Mar 23, 2020 | 13.64 | 13.94 | 12.38 | 13.07 | 1,357,649 | -0.42(-3.15%) |
Mar 20, 2020 | 14.03 | 14.75 | 13.32 | 13.49 | 1,242,260 | -0.47(-3.37%) |
Mar 19, 2020 | 12.28 | 14.28 | 11.85 | 13.96 | 1,124,341 | +1.64(+13.35%) |
Mar 18, 2020 | 12.81 | 13.38 | 11.31 | 12.32 | 1,220,931 | -1.31(-9.62%) |
Mar 17, 2020 | 16.35 | 16.54 | 13.12 | 13.63 | 1,206,122 | -2.52(-15.61%) |
Mar 16, 2020 | 17.12 | 18.26 | 15.96 | 16.15 | 789,923 | -2.79(-14.74%) |
Mar 13, 2020 | 18.78 | 18.94 | 17.83 | 18.94 | 965,391 | +1.06(+5.91%) |
Mar 12, 2020 | 19.13 | 19.56 | 17.83 | 17.88 | 1,037,890 | -2.45(-12.04%) |
Mar 11, 2020 | 20.77 | 21.21 | 20.20 | 20.33 | 731,027 | -1.13(-5.26%) |
Mar 10, 2020 | 21.57 | 21.80 | 20.74 | 21.46 | 812,855 | +0.58(+2.77%) |
Mar 09, 2020 | 20.79 | 21.44 | 20.74 | 20.88 | 1,143,444 | -1.62(-7.19%) |
Mar 06, 2020 | 21.44 | 22.77 | 21.42 | 22.50 | 924,668 | +0.30(+1.34%) |
Mar 05, 2020 | 22.33 | 22.59 | 21.88 | 22.20 | 1,586,541 | -0.82(-3.57%) |
Mar 04, 2020 | 23.31 | 23.37 | 22.63 | 23.03 | 758,994 | -0.04(-0.16%) |
Mar 03, 2020 | 23.90 | 24.72 | 22.84 | 23.06 | 575,209 | -0.84(-3.52%) |