Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.29 | 18.30 | 17.91 | 18.12 | 2,833,856 | -0.02(-0.10%) |
May 28, 2020 | 18.23 | 18.44 | 18.11 | 18.14 | 2,480,317 | +0.11(+0.61%) |
May 27, 2020 | 18.12 | 18.15 | 17.83 | 18.03 | 1,874,711 | +0.13(+0.72%) |
May 26, 2020 | 18.02 | 18.07 | 17.86 | 17.90 | 3,149,474 | +0.60(+3.46%) |
May 22, 2020 | 17.22 | 17.33 | 17.13 | 17.30 | 2,617,328 | +0.21(+1.24%) |
May 21, 2020 | 17.19 | 17.42 | 17.01 | 17.09 | 3,527,494 | -0.37(-2.11%) |
May 20, 2020 | 17.57 | 17.65 | 17.40 | 17.46 | 1,715,309 | +0.29(+1.72%) |
May 19, 2020 | 17.27 | 17.41 | 17.16 | 17.16 | 1,583,987 | -0.06(-0.32%) |
May 18, 2020 | 16.97 | 17.31 | 16.92 | 17.22 | 3,138,822 | +0.94(+5.78%) |
May 15, 2020 | 16.20 | 16.33 | 16.13 | 16.28 | 2,023,935 | +0.14(+0.86%) |
May 14, 2020 | 15.64 | 16.14 | 15.49 | 16.14 | 2,800,986 | -0.32(-1.96%) |
May 13, 2020 | 16.83 | 16.83 | 16.32 | 16.46 | 2,161,082 | -0.18(-1.11%) |
May 12, 2020 | 16.97 | 17.00 | 16.65 | 16.65 | 1,680,529 | -0.21(-1.26%) |
May 11, 2020 | 16.82 | 16.96 | 16.75 | 16.86 | 1,446,029 | -0.04(-0.22%) |
May 08, 2020 | 16.75 | 16.93 | 16.69 | 16.90 | 1,648,807 | +0.43(+2.63%) |
May 07, 2020 | 16.32 | 16.59 | 16.32 | 16.46 | 2,348,641 | +0.18(+1.08%) |
May 06, 2020 | 16.56 | 16.56 | 16.29 | 16.29 | 1,576,697 | -0.27(-1.62%) |
May 05, 2020 | 16.82 | 16.85 | 16.54 | 16.56 | 1,943,742 | -0.14(-0.83%) |
May 04, 2020 | 16.56 | 16.70 | 16.48 | 16.69 | 2,463,169 | -0.26(-1.52%) |
May 01, 2020 | 16.89 | 17.09 | 16.76 | 16.95 | 2,076,223 | -0.34(-1.97%) |
Apr 30, 2020 | 17.53 | 17.56 | 17.23 | 17.29 | 3,766,093 | -0.38(-2.14%) |
Apr 29, 2020 | 17.61 | 17.82 | 17.57 | 17.67 | 2,826,300 | +0.50(+2.90%) |
Apr 28, 2020 | 17.26 | 17.32 | 17.05 | 17.17 | 3,101,651 | +0.65(+3.96%) |
Apr 27, 2020 | 16.23 | 16.66 | 16.15 | 16.52 | 2,430,157 | +0.47(+2.93%) |
Apr 24, 2020 | 15.93 | 16.12 | 15.79 | 16.05 | 2,260,641 | +0.32(+2.05%) |
Apr 23, 2020 | 15.77 | 16.11 | 15.71 | 15.73 | 2,358,399 | +0.00(+0.00%) |
Apr 22, 2020 | 15.81 | 15.85 | 15.64 | 15.73 | 2,097,858 | +0.14(+0.89%) |
Apr 21, 2020 | 15.71 | 15.87 | 15.55 | 15.59 | 1,850,179 | -0.54(-3.37%) |
Apr 20, 2020 | 16.10 | 16.44 | 16.04 | 16.13 | 1,919,743 | -0.16(-0.96%) |
Apr 17, 2020 | 16.26 | 16.31 | 16.06 | 16.29 | 2,278,107 | +0.53(+3.33%) |
Apr 16, 2020 | 15.86 | 15.90 | 15.56 | 15.76 | 2,389,307 | -0.18(-1.16%) |
Apr 15, 2020 | 16.12 | 16.14 | 15.86 | 15.95 | 2,247,959 | -0.87(-5.15%) |
Apr 14, 2020 | 16.84 | 17.00 | 16.73 | 16.81 | 2,575,879 | +0.40(+2.41%) |
Apr 13, 2020 | 16.50 | 16.69 | 16.13 | 16.42 | 2,055,655 | -0.27(-1.60%) |
Apr 09, 2020 | 16.79 | 16.90 | 16.48 | 16.68 | 2,091,193 | +0.25(+1.51%) |
Apr 08, 2020 | 16.14 | 16.52 | 16.12 | 16.44 | 2,361,751 | +0.09(+0.56%) |
Apr 07, 2020 | 16.99 | 17.04 | 16.30 | 16.34 | 3,416,583 | +0.14(+0.85%) |
Apr 06, 2020 | 15.99 | 16.32 | 15.93 | 16.21 | 3,206,188 | +1.02(+6.74%) |
Apr 03, 2020 | 15.39 | 15.48 | 14.96 | 15.18 | 3,153,334 | -0.38(-2.43%) |
Apr 02, 2020 | 15.35 | 15.80 | 15.31 | 15.56 | 3,492,119 | +0.27(+1.75%) |
Apr 01, 2020 | 15.49 | 15.62 | 15.17 | 15.29 | 3,994,901 | -0.62(-3.88%) |
Mar 31, 2020 | 15.90 | 16.24 | 15.74 | 15.91 | 4,598,035 | -0.08(-0.52%) |
Mar 30, 2020 | 15.87 | 16.04 | 15.71 | 15.99 | 2,937,981 | -0.04(-0.26%) |
Mar 27, 2020 | 15.96 | 16.41 | 15.71 | 16.03 | 3,264,521 | -0.65(-3.90%) |
Mar 26, 2020 | 16.10 | 16.78 | 16.03 | 16.69 | 3,909,373 | +1.15(+7.42%) |
Mar 25, 2020 | 15.25 | 15.97 | 14.86 | 15.53 | 5,134,731 | +0.72(+4.87%) |
Mar 24, 2020 | 14.32 | 14.86 | 14.18 | 14.81 | 3,610,051 | +1.74(+13.33%) |
Mar 23, 2020 | 13.61 | 13.75 | 12.95 | 13.07 | 6,786,445 | -0.98(-6.96%) |
Mar 20, 2020 | 14.57 | 14.80 | 14.02 | 14.05 | 5,598,092 | -0.04(-0.31%) |
Mar 19, 2020 | 13.60 | 14.31 | 13.37 | 14.09 | 3,515,746 | +0.34(+2.50%) |
Mar 18, 2020 | 13.47 | 13.88 | 13.12 | 13.75 | 4,091,815 | -0.54(-3.76%) |
Mar 17, 2020 | 13.60 | 14.33 | 13.40 | 14.28 | 3,003,095 | +0.67(+4.91%) |
Mar 16, 2020 | 13.51 | 14.30 | 13.51 | 13.61 | 3,960,727 | -1.89(-12.20%) |
Mar 13, 2020 | 15.55 | 15.55 | 14.44 | 15.51 | 3,617,789 | +0.70(+4.69%) |
Mar 12, 2020 | 15.17 | 15.40 | 14.43 | 14.81 | 4,542,492 | -1.76(-10.62%) |
Mar 11, 2020 | 17.13 | 17.23 | 16.41 | 16.57 | 3,348,826 | -0.99(-5.66%) |
Mar 10, 2020 | 17.57 | 17.60 | 16.86 | 17.57 | 4,122,019 | +0.83(+4.94%) |
Mar 09, 2020 | 17.02 | 17.51 | 16.71 | 16.74 | 3,891,175 | -1.76(-9.51%) |
Mar 06, 2020 | 18.39 | 18.66 | 18.26 | 18.50 | 2,939,205 | -0.30(-1.59%) |
Mar 05, 2020 | 18.84 | 19.04 | 18.64 | 18.80 | 3,230,384 | -0.80(-4.09%) |
Mar 04, 2020 | 19.27 | 19.62 | 19.10 | 19.60 | 2,328,215 | +0.56(+2.96%) |
Mar 03, 2020 | 19.49 | 19.74 | 18.93 | 19.04 | 3,572,357 | -0.33(-1.73%) |