Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.11 | 18.33 | 17.84 | 18.27 | 438,697 | +0.06(+0.33%) |
May 28, 2020 | 18.21 | 18.33 | 18.04 | 18.21 | 495,831 | +0.11(+0.62%) |
May 27, 2020 | 18.15 | 18.15 | 17.76 | 18.10 | 420,237 | +0.14(+0.76%) |
May 26, 2020 | 17.98 | 18.11 | 17.89 | 17.96 | 377,721 | +0.35(+2.00%) |
May 22, 2020 | 17.41 | 17.63 | 17.26 | 17.61 | 360,416 | +0.11(+0.64%) |
May 21, 2020 | 17.72 | 17.72 | 17.40 | 17.50 | 568,412 | -0.16(-0.92%) |
May 20, 2020 | 17.76 | 17.85 | 17.60 | 17.66 | 427,801 | +0.20(+1.13%) |
May 19, 2020 | 17.56 | 17.66 | 17.43 | 17.46 | 467,649 | -0.09(-0.49%) |
May 18, 2020 | 17.41 | 17.65 | 17.41 | 17.55 | 799,384 | +0.69(+4.07%) |
May 15, 2020 | 16.74 | 16.89 | 16.63 | 16.86 | 398,974 | +0.04(+0.26%) |
May 14, 2020 | 16.46 | 16.83 | 16.16 | 16.82 | 532,928 | +0.16(+0.98%) |
May 13, 2020 | 17.10 | 17.10 | 16.52 | 16.65 | 632,970 | -0.47(-2.76%) |
May 12, 2020 | 17.42 | 17.55 | 17.10 | 17.13 | 643,387 | -0.25(-1.43%) |
May 11, 2020 | 17.38 | 17.43 | 17.13 | 17.38 | 495,645 | -0.05(-0.30%) |
May 08, 2020 | 17.24 | 17.46 | 17.13 | 17.43 | 414,933 | +0.45(+2.68%) |
May 07, 2020 | 17.19 | 17.31 | 16.96 | 16.97 | 659,482 | +0.05(+0.30%) |
May 06, 2020 | 17.38 | 17.42 | 16.92 | 16.92 | 1,576,382 | -0.44(-2.52%) |
May 05, 2020 | 17.43 | 17.58 | 17.30 | 17.36 | 731,332 | +0.18(+1.05%) |
May 04, 2020 | 16.82 | 17.21 | 16.65 | 17.18 | 588,643 | +0.21(+1.21%) |
May 01, 2020 | 17.28 | 17.28 | 16.84 | 16.97 | 749,140 | -0.50(-2.85%) |
Apr 30, 2020 | 17.89 | 17.89 | 17.38 | 17.47 | 817,095 | -0.40(-2.26%) |
Apr 29, 2020 | 17.76 | 18.08 | 17.64 | 17.87 | 1,471,647 | +0.42(+2.41%) |
Apr 28, 2020 | 17.45 | 17.60 | 17.22 | 17.45 | 787,196 | +0.33(+1.96%) |
Apr 27, 2020 | 16.94 | 17.18 | 16.82 | 17.12 | 1,501,039 | +0.21(+1.27%) |
Apr 24, 2020 | 16.96 | 17.07 | 16.71 | 16.90 | 999,475 | +0.06(+0.36%) |
Apr 23, 2020 | 16.85 | 17.00 | 16.67 | 16.84 | 1,038,819 | +0.15(+0.93%) |
Apr 22, 2020 | 16.71 | 16.78 | 16.37 | 16.69 | 1,072,204 | +0.38(+2.32%) |
Apr 21, 2020 | 16.19 | 16.51 | 16.01 | 16.31 | 1,635,116 | -0.28(-1.71%) |
Apr 20, 2020 | 16.49 | 16.93 | 16.27 | 16.59 | 1,085,827 | -0.35(-2.08%) |
Apr 17, 2020 | 16.47 | 16.99 | 16.47 | 16.95 | 1,408,934 | +0.73(+4.50%) |
Apr 16, 2020 | 16.31 | 16.42 | 16.07 | 16.22 | 961,138 | -0.08(-0.47%) |
Apr 15, 2020 | 16.58 | 16.58 | 16.06 | 16.29 | 1,672,114 | -0.63(-3.70%) |
Apr 14, 2020 | 16.78 | 17.02 | 16.61 | 16.92 | 1,717,505 | +0.34(+2.07%) |
Apr 13, 2020 | 16.83 | 16.83 | 16.39 | 16.58 | 942,254 | -0.10(-0.62%) |
Apr 09, 2020 | 16.20 | 17.14 | 16.20 | 16.68 | 1,018,346 | +0.62(+3.85%) |
Apr 08, 2020 | 15.68 | 16.10 | 15.51 | 16.06 | 4,408,389 | +0.56(+3.60%) |
Apr 07, 2020 | 15.90 | 16.07 | 15.46 | 15.50 | 1,370,351 | +0.07(+0.45%) |
Apr 06, 2020 | 15.07 | 15.61 | 15.01 | 15.43 | 1,910,350 | +0.72(+4.90%) |
Apr 03, 2020 | 15.01 | 15.14 | 14.31 | 14.71 | 1,461,587 | -0.21(-1.38%) |
Apr 02, 2020 | 14.47 | 15.49 | 14.47 | 14.92 | 1,279,022 | +0.54(+3.76%) |
Apr 01, 2020 | 14.77 | 14.86 | 14.24 | 14.38 | 1,156,021 | -0.89(-5.85%) |
Mar 31, 2020 | 15.01 | 15.33 | 14.85 | 15.27 | 2,439,401 | +0.39(+2.60%) |
Mar 30, 2020 | 14.77 | 14.96 | 14.33 | 14.89 | 1,841,871 | +0.07(+0.46%) |
Mar 27, 2020 | 14.79 | 15.21 | 14.50 | 14.82 | 1,927,542 | -0.41(-2.71%) |
Mar 26, 2020 | 14.66 | 15.47 | 14.40 | 15.23 | 3,649,471 | +0.74(+5.08%) |
Mar 25, 2020 | 13.87 | 14.97 | 13.45 | 14.49 | 2,088,150 | +0.75(+5.48%) |
Mar 24, 2020 | 13.12 | 13.82 | 13.04 | 13.74 | 1,925,748 | +1.17(+9.28%) |
Mar 23, 2020 | 13.50 | 13.50 | 12.45 | 12.57 | 3,779,784 | -1.01(-7.41%) |
Mar 20, 2020 | 13.82 | 14.67 | 13.34 | 13.58 | 1,681,473 | +0.05(+0.38%) |
Mar 19, 2020 | 12.83 | 13.76 | 12.34 | 13.53 | 2,217,133 | +0.43(+3.29%) |
Mar 18, 2020 | 13.60 | 13.69 | 12.08 | 13.10 | 4,520,175 | -1.33(-9.20%) |
Mar 17, 2020 | 14.35 | 15.12 | 14.16 | 14.42 | 2,490,200 | +0.22(+1.55%) |
Mar 16, 2020 | 14.32 | 15.25 | 13.95 | 14.20 | 2,418,180 | -1.86(-11.58%) |
Mar 13, 2020 | 15.58 | 16.15 | 14.74 | 16.06 | 2,398,438 | +1.29(+8.76%) |
Mar 12, 2020 | 15.96 | 16.12 | 14.77 | 14.77 | 2,841,008 | -2.41(-14.05%) |
Mar 11, 2020 | 17.51 | 17.66 | 16.99 | 17.19 | 1,939,522 | -0.76(-4.26%) |
Mar 10, 2020 | 18.04 | 18.36 | 16.84 | 17.95 | 1,225,029 | +0.59(+3.41%) |
Mar 09, 2020 | 17.25 | 18.90 | 16.91 | 17.36 | 2,955,542 | -2.82(-13.99%) |
Mar 06, 2020 | 20.19 | 20.28 | 19.83 | 20.18 | 2,726,643 | -0.54(-2.61%) |
Mar 05, 2020 | 20.75 | 20.97 | 20.52 | 20.72 | 905,993 | -0.40(-1.88%) |
Mar 04, 2020 | 20.77 | 21.12 | 20.71 | 21.12 | 636,971 | +0.69(+3.39%) |
Mar 03, 2020 | 20.75 | 21.03 | 20.32 | 20.43 | 2,048,887 | -0.26(-1.27%) |