Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.91 | 17.05 | 16.64 | 16.99 | 504,654 | -0.07(-0.40%) |
May 28, 2020 | 17.47 | 17.47 | 17.04 | 17.05 | 499,301 | -0.30(-1.75%) |
May 27, 2020 | 17.44 | 17.49 | 16.96 | 17.36 | 1,418,249 | +0.25(+1.43%) |
May 26, 2020 | 17.16 | 17.27 | 17.09 | 17.11 | 803,493 | +0.41(+2.48%) |
May 22, 2020 | 16.68 | 16.72 | 16.39 | 16.70 | 456,874 | -0.13(-0.75%) |
May 21, 2020 | 17.15 | 17.18 | 16.70 | 16.83 | 3,225,149 | -0.24(-1.39%) |
May 20, 2020 | 16.95 | 17.16 | 16.88 | 17.06 | 763,709 | +0.49(+2.96%) |
May 19, 2020 | 17.01 | 17.01 | 16.57 | 16.57 | 918,199 | -0.30(-1.80%) |
May 18, 2020 | 16.65 | 16.99 | 16.61 | 16.88 | 1,572,584 | +1.13(+7.20%) |
May 15, 2020 | 15.76 | 16.04 | 15.62 | 15.74 | 453,799 | +0.01(+0.05%) |
May 14, 2020 | 15.40 | 15.83 | 15.05 | 15.74 | 1,389,191 | +0.02(+0.11%) |
May 13, 2020 | 16.24 | 16.31 | 15.57 | 15.72 | 910,813 | -0.58(-3.58%) |
May 12, 2020 | 16.75 | 16.75 | 16.28 | 16.30 | 3,498,976 | -0.30(-1.78%) |
May 11, 2020 | 16.68 | 16.73 | 16.50 | 16.60 | 513,990 | -0.24(-1.41%) |
May 08, 2020 | 16.60 | 16.83 | 16.49 | 16.83 | 1,359,386 | +0.58(+3.59%) |
May 07, 2020 | 16.35 | 16.56 | 16.20 | 16.25 | 621,669 | +0.32(+2.02%) |
May 06, 2020 | 16.34 | 16.42 | 15.92 | 15.93 | 817,273 | -0.37(-2.28%) |
May 05, 2020 | 16.77 | 16.94 | 16.28 | 16.30 | 1,078,646 | +0.22(+1.37%) |
May 04, 2020 | 15.58 | 16.13 | 15.40 | 16.08 | 1,570,149 | +0.36(+2.31%) |
May 01, 2020 | 16.24 | 16.35 | 15.62 | 15.72 | 1,416,510 | -0.89(-5.35%) |
Apr 30, 2020 | 17.13 | 17.16 | 16.46 | 16.61 | 1,995,664 | -0.65(-3.77%) |
Apr 29, 2020 | 16.69 | 17.27 | 16.68 | 17.26 | 1,034,182 | +1.12(+6.91%) |
Apr 28, 2020 | 16.08 | 16.27 | 15.87 | 16.14 | 775,743 | +0.29(+1.81%) |
Apr 27, 2020 | 15.54 | 15.94 | 15.23 | 15.85 | 1,066,838 | +0.29(+1.85%) |
Apr 24, 2020 | 15.81 | 15.86 | 15.36 | 15.57 | 909,253 | +0.00(+0.00%) |
Apr 23, 2020 | 15.57 | 15.88 | 15.44 | 15.57 | 1,249,574 | +0.36(+2.33%) |
Apr 22, 2020 | 15.26 | 15.30 | 15.02 | 15.21 | 2,287,195 | +0.58(+3.99%) |
Apr 21, 2020 | 14.52 | 14.81 | 14.31 | 14.63 | 1,584,202 | -0.30(-2.04%) |
Apr 20, 2020 | 14.81 | 15.41 | 14.59 | 14.93 | 1,732,645 | -0.49(-3.18%) |
Apr 17, 2020 | 14.68 | 15.43 | 14.67 | 15.42 | 1,348,387 | +0.83(+5.68%) |
Apr 16, 2020 | 14.81 | 14.81 | 14.29 | 14.59 | 1,036,515 | -0.25(-1.65%) |
Apr 15, 2020 | 15.03 | 15.05 | 14.51 | 14.84 | 1,663,812 | -0.82(-5.24%) |
Apr 14, 2020 | 15.84 | 15.95 | 15.54 | 15.66 | 1,706,739 | -0.10(-0.64%) |
Apr 13, 2020 | 16.25 | 16.30 | 15.62 | 15.76 | 1,207,229 | -0.04(-0.27%) |
Apr 09, 2020 | 16.36 | 16.74 | 15.39 | 15.80 | 1,396,404 | -0.13(-0.80%) |
Apr 08, 2020 | 15.45 | 15.96 | 15.35 | 15.93 | 773,677 | +0.66(+4.32%) |
Apr 07, 2020 | 15.78 | 16.01 | 15.23 | 15.27 | 988,319 | +0.15(+1.01%) |
Apr 06, 2020 | 14.88 | 15.19 | 14.65 | 15.12 | 1,419,872 | +0.52(+3.59%) |
Apr 03, 2020 | 15.13 | 15.17 | 14.27 | 14.59 | 1,757,835 | -0.45(-2.98%) |
Apr 02, 2020 | 14.65 | 15.68 | 14.34 | 15.04 | 1,932,606 | +1.18(+8.54%) |
Apr 01, 2020 | 14.16 | 14.34 | 13.78 | 13.86 | 952,456 | -0.42(-2.96%) |
Mar 31, 2020 | 14.44 | 14.67 | 14.06 | 14.28 | 1,517,246 | +0.39(+2.80%) |
Mar 30, 2020 | 13.55 | 13.94 | 13.22 | 13.89 | 1,164,133 | +0.35(+2.56%) |
Mar 27, 2020 | 13.85 | 13.85 | 13.49 | 13.55 | 853,075 | -0.91(-6.32%) |
Mar 26, 2020 | 14.04 | 14.74 | 13.88 | 14.46 | 1,145,154 | +0.45(+3.20%) |
Mar 25, 2020 | 13.56 | 14.47 | 13.11 | 14.01 | 1,727,518 | +0.78(+5.88%) |
Mar 24, 2020 | 12.34 | 13.23 | 12.26 | 13.23 | 1,531,613 | +1.95(+17.32%) |
Mar 23, 2020 | 11.81 | 11.82 | 11.10 | 11.28 | 2,255,036 | -0.30(-2.63%) |
Mar 20, 2020 | 11.90 | 12.21 | 11.34 | 11.58 | 2,889,790 | +0.19(+1.71%) |
Mar 19, 2020 | 10.91 | 11.52 | 10.46 | 11.39 | 1,390,630 | +0.60(+5.56%) |
Mar 18, 2020 | 11.58 | 11.70 | 10.34 | 10.79 | 2,249,298 | -1.62(-13.08%) |
Mar 17, 2020 | 12.59 | 12.99 | 11.84 | 12.41 | 4,880,617 | -0.03(-0.20%) |
Mar 16, 2020 | 12.62 | 13.55 | 12.44 | 12.44 | 1,569,665 | -2.11(-14.53%) |
Mar 13, 2020 | 14.54 | 15.64 | 13.11 | 14.55 | 1,458,496 | +1.18(+8.85%) |
Mar 12, 2020 | 14.26 | 14.56 | 13.26 | 13.37 | 1,921,457 | -2.05(-13.32%) |
Mar 11, 2020 | 15.84 | 16.01 | 15.24 | 15.42 | 2,502,793 | -0.99(-6.03%) |
Mar 10, 2020 | 16.98 | 16.98 | 15.47 | 16.41 | 2,701,554 | +0.76(+4.86%) |
Mar 09, 2020 | 16.28 | 17.04 | 15.64 | 15.65 | 2,047,142 | -3.78(-19.45%) |
Mar 06, 2020 | 19.75 | 19.83 | 19.18 | 19.43 | 1,274,942 | -0.93(-4.57%) |
Mar 05, 2020 | 20.56 | 20.58 | 20.13 | 20.36 | 744,118 | -0.64(-3.06%) |
Mar 04, 2020 | 20.98 | 21.05 | 20.67 | 21.00 | 785,003 | +0.43(+2.10%) |
Mar 03, 2020 | 21.19 | 21.41 | 20.36 | 20.57 | 1,014,990 | -0.47(-2.25%) |