Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.28 | 19.18 | 18.10 | 18.80 | 1,292,100 | +0.66(+3.64%) |
May 28, 2020 | 19.39 | 19.39 | 18.04 | 18.14 | 1,836,027 | -1.14(-5.91%) |
May 27, 2020 | 19.29 | 19.32 | 18.38 | 19.28 | 780,381 | +0.23(+1.21%) |
May 26, 2020 | 18.80 | 19.42 | 18.73 | 19.05 | 1,106,391 | +0.85(+4.67%) |
May 22, 2020 | 18.69 | 18.69 | 18.08 | 18.20 | 1,031,300 | -0.51(-2.73%) |
May 21, 2020 | 19.01 | 19.34 | 18.58 | 18.71 | 475,500 | -0.21(-1.11%) |
May 20, 2020 | 19.60 | 20.14 | 18.70 | 18.92 | 1,966,665 | -0.35(-1.82%) |
May 19, 2020 | 18.04 | 19.45 | 18.00 | 19.27 | 1,246,532 | +1.29(+7.17%) |
May 18, 2020 | 17.85 | 18.06 | 17.31 | 17.98 | 777,053 | +0.93(+5.45%) |
May 15, 2020 | 16.56 | 17.18 | 16.25 | 17.05 | 550,100 | +0.24(+1.43%) |
May 14, 2020 | 16.85 | 16.94 | 15.84 | 16.81 | 902,450 | -0.39(-2.27%) |
May 13, 2020 | 17.63 | 17.91 | 16.82 | 17.20 | 536,313 | -0.51(-2.88%) |
May 12, 2020 | 18.44 | 18.67 | 17.69 | 17.71 | 363,237 | -0.55(-3.01%) |
May 11, 2020 | 18.39 | 18.49 | 18.06 | 18.26 | 454,346 | -0.28(-1.51%) |
May 08, 2020 | 18.35 | 18.73 | 18.21 | 18.54 | 627,400 | +0.45(+2.49%) |
May 07, 2020 | 18.17 | 18.40 | 17.77 | 18.09 | 822,421 | -0.01(-0.06%) |
May 06, 2020 | 17.85 | 18.35 | 17.58 | 18.10 | 525,018 | +0.56(+3.19%) |
May 05, 2020 | 17.83 | 18.20 | 17.50 | 17.54 | 374,806 | -0.04(-0.23%) |
May 04, 2020 | 17.10 | 17.59 | 16.98 | 17.58 | 451,533 | +0.44(+2.57%) |
May 01, 2020 | 17.01 | 17.58 | 16.77 | 17.14 | 353,700 | -0.70(-3.92%) |
Apr 30, 2020 | 18.44 | 18.44 | 17.57 | 17.84 | 500,754 | -0.74(-3.98%) |
Apr 29, 2020 | 17.58 | 18.70 | 17.44 | 18.58 | 1,056,606 | +1.35(+7.84%) |
Apr 28, 2020 | 17.62 | 17.70 | 16.90 | 17.23 | 461,129 | -0.01(-0.06%) |
Apr 27, 2020 | 16.95 | 17.50 | 16.89 | 17.24 | 399,189 | +0.38(+2.25%) |
Apr 24, 2020 | 17.03 | 17.22 | 16.46 | 16.86 | 355,800 | -0.11(-0.65%) |
Apr 23, 2020 | 16.62 | 17.34 | 16.53 | 16.97 | 576,712 | +0.54(+3.29%) |
Apr 22, 2020 | 16.32 | 16.47 | 15.93 | 16.43 | 478,498 | +0.56(+3.53%) |
Apr 21, 2020 | 16.14 | 16.50 | 15.83 | 15.87 | 597,383 | -0.91(-5.42%) |
Apr 20, 2020 | 17.00 | 17.17 | 16.66 | 16.78 | 509,448 | -0.52(-3.01%) |
Apr 17, 2020 | 17.31 | 17.70 | 16.84 | 17.30 | 924,000 | +0.52(+3.10%) |
Apr 16, 2020 | 17.39 | 17.39 | 16.56 | 16.78 | 339,350 | -0.41(-2.39%) |
Apr 15, 2020 | 17.13 | 17.25 | 16.75 | 17.19 | 393,590 | -0.56(-3.15%) |
Apr 14, 2020 | 17.50 | 17.94 | 17.18 | 17.75 | 553,866 | +0.67(+3.92%) |
Apr 13, 2020 | 16.88 | 17.15 | 16.36 | 17.08 | 494,576 | +0.20(+1.18%) |
Apr 09, 2020 | 17.02 | 17.69 | 16.61 | 16.88 | 640,400 | -0.01(-0.06%) |
Apr 08, 2020 | 16.59 | 17.08 | 16.36 | 16.89 | 650,882 | +0.71(+4.39%) |
Apr 07, 2020 | 17.00 | 17.11 | 16.10 | 16.18 | 631,809 | -0.19(-1.16%) |
Apr 06, 2020 | 15.74 | 16.59 | 15.61 | 16.37 | 609,912 | +1.47(+9.87%) |
Apr 03, 2020 | 15.31 | 15.49 | 14.58 | 14.90 | 384,100 | -0.39(-2.55%) |
Apr 02, 2020 | 14.79 | 15.63 | 14.75 | 15.29 | 679,473 | +0.55(+3.73%) |
Apr 01, 2020 | 15.22 | 15.42 | 14.58 | 14.74 | 478,400 | -1.17(-7.35%) |
Mar 31, 2020 | 15.74 | 16.40 | 15.43 | 15.91 | 1,575,038 | +0.27(+1.73%) |
Mar 30, 2020 | 15.42 | 15.82 | 14.90 | 15.64 | 966,664 | +0.36(+2.36%) |
Mar 27, 2020 | 16.64 | 16.66 | 15.21 | 15.28 | 1,169,800 | -2.14(-12.28%) |
Mar 26, 2020 | 17.80 | 18.49 | 16.75 | 17.42 | 2,133,546 | +1.97(+12.75%) |
Mar 25, 2020 | 15.79 | 16.72 | 14.65 | 15.45 | 1,193,141 | +0.05(+0.32%) |
Mar 24, 2020 | 15.16 | 15.84 | 14.91 | 15.40 | 933,151 | +0.97(+6.72%) |
Mar 23, 2020 | 14.67 | 15.00 | 13.50 | 14.43 | 984,826 | -0.28(-1.90%) |
Mar 20, 2020 | 14.60 | 15.50 | 14.15 | 14.71 | 1,234,500 | +0.65(+4.62%) |
Mar 19, 2020 | 13.14 | 14.72 | 12.05 | 14.06 | 1,478,895 | +0.44(+3.23%) |
Mar 18, 2020 | 13.99 | 14.75 | 12.00 | 13.62 | 2,044,243 | -1.18(-7.97%) |
Mar 17, 2020 | 13.56 | 15.93 | 12.99 | 14.80 | 1,654,850 | +1.56(+11.78%) |
Mar 16, 2020 | 15.00 | 15.21 | 12.34 | 13.24 | 1,918,552 | -3.56(-21.19%) |
Mar 13, 2020 | 17.18 | 17.49 | 15.40 | 16.80 | 1,364,500 | +0.52(+3.19%) |
Mar 12, 2020 | 15.95 | 17.10 | 15.88 | 16.28 | 1,026,054 | -1.61(-9.00%) |
Mar 11, 2020 | 17.67 | 18.15 | 16.94 | 17.89 | 1,065,325 | -0.32(-1.76%) |
Mar 10, 2020 | 18.31 | 18.45 | 17.48 | 18.21 | 613,310 | +0.86(+4.96%) |
Mar 09, 2020 | 18.72 | 18.79 | 17.25 | 17.35 | 1,280,362 | -2.96(-14.57%) |
Mar 06, 2020 | 20.89 | 21.36 | 19.88 | 20.31 | 706,000 | -1.19(-5.53%) |
Mar 05, 2020 | 20.95 | 21.76 | 20.80 | 21.50 | 504,238 | +0.03(+0.14%) |
Mar 04, 2020 | 21.34 | 21.47 | 20.73 | 21.47 | 438,513 | +0.56(+2.68%) |
Mar 03, 2020 | 20.92 | 22.04 | 20.55 | 20.91 | 708,055 | +0.30(+1.46%) |