Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.64 | 16.95 | 15.82 | 16.36 | 2,105,100 | -0.31(-1.86%) |
May 28, 2020 | 16.81 | 17.12 | 16.57 | 16.67 | 1,039,011 | -0.07(-0.45%) |
May 27, 2020 | 16.27 | 16.80 | 15.70 | 16.75 | 1,497,697 | +0.59(+3.62%) |
May 26, 2020 | 17.11 | 17.29 | 16.13 | 16.16 | 1,542,591 | -0.70(-4.15%) |
May 22, 2020 | 16.48 | 16.89 | 16.42 | 16.86 | 775,900 | +0.28(+1.69%) |
May 21, 2020 | 16.81 | 16.98 | 16.54 | 16.58 | 997,219 | -0.27(-1.60%) |
May 20, 2020 | 16.55 | 16.87 | 16.35 | 16.85 | 1,046,714 | +0.68(+4.21%) |
May 19, 2020 | 16.36 | 16.60 | 16.07 | 16.17 | 1,004,778 | -0.30(-1.82%) |
May 18, 2020 | 15.70 | 16.55 | 15.45 | 16.47 | 1,095,400 | +1.20(+7.86%) |
May 15, 2020 | 14.57 | 15.36 | 14.52 | 15.27 | 1,282,800 | +0.38(+2.55%) |
May 14, 2020 | 15.24 | 15.40 | 14.76 | 14.89 | 1,689,187 | -0.52(-3.37%) |
May 13, 2020 | 15.49 | 15.66 | 14.91 | 15.41 | 2,023,960 | -0.20(-1.28%) |
May 12, 2020 | 15.76 | 16.22 | 15.54 | 15.61 | 1,463,497 | -0.06(-0.38%) |
May 11, 2020 | 14.93 | 15.76 | 14.78 | 15.67 | 1,583,158 | +0.68(+4.54%) |
May 08, 2020 | 14.75 | 15.05 | 14.59 | 14.99 | 1,169,200 | +0.32(+2.18%) |
May 07, 2020 | 14.50 | 14.86 | 14.34 | 14.67 | 1,202,371 | +0.37(+2.59%) |
May 06, 2020 | 14.47 | 14.66 | 14.26 | 14.30 | 1,564,667 | -0.02(-0.14%) |
May 05, 2020 | 14.21 | 14.50 | 13.91 | 14.32 | 1,880,821 | +0.58(+4.22%) |
May 04, 2020 | 13.29 | 13.76 | 13.12 | 13.74 | 1,399,125 | +0.43(+3.23%) |
May 01, 2020 | 13.57 | 13.75 | 13.03 | 13.31 | 2,068,700 | -0.40(-2.92%) |
Apr 30, 2020 | 14.61 | 14.82 | 13.67 | 13.71 | 3,068,033 | -0.69(-4.79%) |
Apr 29, 2020 | 16.41 | 16.85 | 14.26 | 14.40 | 4,581,744 | -1.70(-10.56%) |
Apr 28, 2020 | 16.76 | 16.81 | 16.00 | 16.10 | 1,277,240 | -0.40(-2.42%) |
Apr 27, 2020 | 16.20 | 16.84 | 16.11 | 16.50 | 1,578,309 | +0.43(+2.68%) |
Apr 24, 2020 | 15.65 | 16.17 | 15.45 | 16.07 | 1,977,100 | +0.45(+2.88%) |
Apr 23, 2020 | 16.23 | 16.69 | 15.61 | 15.62 | 1,221,883 | -0.47(-2.92%) |
Apr 22, 2020 | 16.41 | 16.53 | 15.73 | 16.09 | 2,531,502 | -0.14(-0.86%) |
Apr 21, 2020 | 16.56 | 16.66 | 15.98 | 16.23 | 1,649,299 | -0.38(-2.29%) |
Apr 20, 2020 | 16.26 | 17.04 | 16.15 | 16.61 | 2,359,317 | +0.25(+1.53%) |
Apr 17, 2020 | 15.94 | 16.54 | 15.83 | 16.36 | 2,155,100 | +0.81(+5.21%) |
Apr 16, 2020 | 15.51 | 15.84 | 15.23 | 15.55 | 1,667,920 | +0.12(+0.78%) |
Apr 15, 2020 | 15.10 | 15.63 | 14.95 | 15.43 | 1,039,478 | -0.12(-0.77%) |
Apr 14, 2020 | 15.65 | 15.98 | 15.39 | 15.55 | 986,086 | +0.17(+1.11%) |
Apr 13, 2020 | 15.35 | 15.63 | 15.05 | 15.38 | 966,570 | -0.05(-0.32%) |
Apr 09, 2020 | 15.94 | 16.33 | 15.09 | 15.43 | 1,457,300 | -0.40(-2.53%) |
Apr 08, 2020 | 15.07 | 16.01 | 14.91 | 15.83 | 1,002,439 | +0.96(+6.46%) |
Apr 07, 2020 | 15.44 | 15.92 | 14.79 | 14.87 | 2,259,541 | -0.28(-1.85%) |
Apr 06, 2020 | 14.58 | 15.17 | 14.26 | 15.15 | 2,247,998 | +1.03(+7.29%) |
Apr 03, 2020 | 13.97 | 14.35 | 13.82 | 14.12 | 988,900 | +0.10(+0.71%) |
Apr 02, 2020 | 13.73 | 14.18 | 13.35 | 14.02 | 1,980,396 | +0.12(+0.86%) |
Apr 01, 2020 | 14.19 | 14.59 | 13.65 | 13.90 | 3,099,039 | -0.52(-3.61%) |
Mar 31, 2020 | 14.39 | 14.78 | 14.10 | 14.42 | 2,537,952 | +0.02(+0.14%) |
Mar 30, 2020 | 14.40 | 14.55 | 13.86 | 14.40 | 1,146,503 | +0.00(+0.00%) |
Mar 27, 2020 | 13.99 | 14.69 | 13.62 | 14.40 | 1,836,600 | +0.01(+0.07%) |
Mar 26, 2020 | 14.10 | 14.87 | 13.73 | 14.39 | 1,524,645 | +0.25(+1.77%) |
Mar 25, 2020 | 13.99 | 14.91 | 13.72 | 14.14 | 1,547,994 | +0.08(+0.57%) |
Mar 24, 2020 | 13.97 | 14.63 | 13.52 | 14.06 | 1,351,535 | +0.62(+4.61%) |
Mar 23, 2020 | 13.38 | 13.95 | 12.71 | 13.44 | 2,031,221 | +0.06(+0.45%) |
Mar 20, 2020 | 14.33 | 15.05 | 13.23 | 13.38 | 2,820,200 | -0.88(-6.17%) |
Mar 19, 2020 | 12.96 | 15.40 | 12.84 | 14.26 | 1,646,948 | +1.20(+9.19%) |
Mar 18, 2020 | 12.70 | 14.04 | 11.98 | 13.06 | 1,914,281 | -0.27(-2.03%) |
Mar 17, 2020 | 14.27 | 14.37 | 12.72 | 13.33 | 2,631,322 | -0.66(-4.72%) |
Mar 16, 2020 | 13.22 | 15.58 | 13.09 | 13.99 | 2,453,980 | -2.15(-13.32%) |
Mar 13, 2020 | 15.58 | 16.15 | 14.45 | 16.14 | 2,768,700 | +1.30(+8.76%) |
Mar 12, 2020 | 15.24 | 16.10 | 14.23 | 14.84 | 2,446,803 | -1.41(-8.68%) |
Mar 11, 2020 | 17.30 | 17.45 | 16.08 | 16.25 | 3,524,042 | -1.41(-7.98%) |
Mar 10, 2020 | 17.86 | 18.10 | 16.39 | 17.66 | 2,222,298 | +0.22(+1.26%) |
Mar 09, 2020 | 18.32 | 18.32 | 17.24 | 17.44 | 2,598,259 | -1.55(-8.16%) |
Mar 06, 2020 | 19.93 | 20.59 | 18.79 | 18.99 | 2,214,100 | -1.47(-7.18%) |
Mar 05, 2020 | 19.89 | 20.50 | 19.78 | 20.46 | 1,443,111 | +0.12(+0.59%) |
Mar 04, 2020 | 20.35 | 20.48 | 19.67 | 20.34 | 2,130,356 | +0.28(+1.40%) |
Mar 03, 2020 | 21.02 | 21.46 | 19.77 | 20.06 | 3,179,171 | -1.18(-5.56%) |