Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.87 | 16.35 | 15.67 | 16.07 | 909,413 | -0.02(-0.11%) |
May 28, 2020 | 17.55 | 17.93 | 15.86 | 16.09 | 1,822,236 | -1.02(-5.95%) |
May 27, 2020 | 15.78 | 17.12 | 15.75 | 17.10 | 2,023,523 | +1.47(+9.40%) |
May 26, 2020 | 15.26 | 16.06 | 14.73 | 15.63 | 2,650,870 | +0.39(+2.55%) |
May 22, 2020 | 15.49 | 16.08 | 14.16 | 15.25 | 3,221,885 | -0.30(-1.90%) |
May 21, 2020 | 15.44 | 16.17 | 14.70 | 15.54 | 2,821,901 | +0.70(+4.73%) |
May 20, 2020 | 14.68 | 15.34 | 14.12 | 14.84 | 1,999,092 | +0.35(+2.43%) |
May 19, 2020 | 15.31 | 15.58 | 14.47 | 14.49 | 1,630,477 | -0.79(-5.15%) |
May 18, 2020 | 15.29 | 15.35 | 14.52 | 15.27 | 1,267,710 | +0.22(+1.47%) |
May 15, 2020 | 15.21 | 15.47 | 14.46 | 15.05 | 1,020,278 | -0.08(-0.55%) |
May 14, 2020 | 15.91 | 15.91 | 14.79 | 15.13 | 1,640,870 | -0.93(-5.81%) |
May 13, 2020 | 16.03 | 16.52 | 15.29 | 16.07 | 1,127,537 | +0.17(+1.05%) |
May 12, 2020 | 16.15 | 16.45 | 15.66 | 15.90 | 991,435 | -0.51(-3.10%) |
May 11, 2020 | 16.94 | 16.99 | 15.51 | 16.41 | 1,690,091 | -0.51(-3.01%) |
May 08, 2020 | 16.84 | 17.26 | 16.23 | 16.92 | 1,305,821 | +0.18(+1.10%) |
May 07, 2020 | 15.74 | 16.87 | 15.67 | 16.73 | 1,369,313 | +1.29(+8.32%) |
May 06, 2020 | 17.58 | 17.59 | 15.32 | 15.45 | 1,871,361 | -1.67(-9.77%) |
May 05, 2020 | 19.14 | 19.29 | 17.01 | 17.12 | 1,989,808 | -2.05(-10.70%) |
May 04, 2020 | 17.57 | 19.42 | 17.34 | 19.18 | 1,898,205 | +1.92(+11.15%) |
May 01, 2020 | 18.40 | 18.99 | 17.15 | 17.25 | 1,944,725 | -1.53(-8.12%) |
Apr 30, 2020 | 18.53 | 19.18 | 17.76 | 18.78 | 2,163,455 | +0.53(+2.89%) |
Apr 29, 2020 | 20.34 | 20.89 | 18.09 | 18.25 | 3,064,028 | -3.52(-16.18%) |
Apr 28, 2020 | 24.50 | 24.89 | 21.55 | 21.77 | 3,420,052 | -1.51(-6.47%) |
Apr 27, 2020 | 22.61 | 24.03 | 22.19 | 23.28 | 3,101,916 | +2.23(+10.58%) |
Apr 24, 2020 | 20.99 | 21.74 | 20.56 | 21.05 | 1,028,281 | -0.24(-1.13%) |
Apr 23, 2020 | 22.65 | 22.73 | 20.00 | 21.29 | 2,651,521 | -1.30(-5.77%) |
Apr 22, 2020 | 23.50 | 23.77 | 21.92 | 22.60 | 1,744,526 | -0.06(-0.24%) |
Apr 21, 2020 | 23.14 | 24.65 | 21.84 | 22.65 | 3,976,431 | +0.43(+1.96%) |
Apr 20, 2020 | 19.55 | 22.37 | 18.85 | 22.22 | 3,605,214 | +3.78(+20.51%) |
Apr 17, 2020 | 18.22 | 18.67 | 17.84 | 18.44 | 1,334,916 | +0.43(+2.41%) |
Apr 16, 2020 | 17.83 | 18.34 | 17.30 | 18.00 | 1,009,188 | +0.27(+1.51%) |
Apr 15, 2020 | 17.32 | 18.16 | 17.01 | 17.73 | 1,127,900 | -0.18(-0.98%) |
Apr 14, 2020 | 16.60 | 18.20 | 16.46 | 17.91 | 1,287,639 | +1.49(+9.07%) |
Apr 13, 2020 | 18.54 | 19.23 | 16.34 | 16.42 | 2,304,761 | -1.20(-6.82%) |
Apr 09, 2020 | 16.84 | 17.73 | 14.64 | 17.62 | 2,060,565 | +1.21(+7.38%) |
Apr 08, 2020 | 16.30 | 17.54 | 16.26 | 16.41 | 1,413,627 | +0.32(+2.01%) |
Apr 07, 2020 | 16.32 | 16.79 | 14.95 | 16.09 | 1,679,517 | +0.25(+1.58%) |
Apr 06, 2020 | 16.59 | 16.73 | 15.45 | 15.84 | 1,860,217 | +0.41(+2.64%) |
Apr 03, 2020 | 15.72 | 17.12 | 14.84 | 15.43 | 1,731,108 | -1.03(-6.24%) |
Apr 02, 2020 | 19.98 | 20.16 | 15.30 | 16.46 | 3,751,357 | -4.90(-22.94%) |
Apr 01, 2020 | 20.61 | 23.02 | 20.16 | 21.36 | 1,641,271 | +0.80(+3.87%) |
Mar 31, 2020 | 22.10 | 22.13 | 20.16 | 20.56 | 1,738,376 | -1.84(-8.21%) |
Mar 30, 2020 | 22.19 | 23.29 | 21.15 | 22.40 | 2,195,048 | +2.10(+10.34%) |
Mar 27, 2020 | 18.22 | 20.95 | 17.85 | 20.30 | 1,405,004 | +1.55(+8.28%) |
Mar 26, 2020 | 18.34 | 18.81 | 17.20 | 18.75 | 1,413,358 | +0.65(+3.58%) |
Mar 25, 2020 | 19.78 | 20.27 | 17.89 | 18.10 | 1,141,707 | -1.31(-6.76%) |
Mar 24, 2020 | 18.49 | 19.50 | 17.79 | 19.42 | 1,354,603 | +1.88(+10.70%) |
Mar 23, 2020 | 15.28 | 18.03 | 15.13 | 17.54 | 1,531,756 | +2.51(+16.67%) |
Mar 20, 2020 | 15.72 | 16.36 | 14.69 | 15.03 | 1,925,581 | -0.50(-3.21%) |
Mar 19, 2020 | 15.25 | 15.93 | 14.23 | 15.53 | 1,050,646 | -0.20(-1.29%) |
Mar 18, 2020 | 15.22 | 16.16 | 14.39 | 15.74 | 1,097,179 | -0.61(-3.73%) |
Mar 17, 2020 | 16.48 | 16.85 | 15.26 | 16.35 | 1,201,551 | +0.10(+0.63%) |
Mar 16, 2020 | 16.40 | 16.97 | 15.04 | 16.24 | 1,347,613 | -1.90(-10.49%) |
Mar 13, 2020 | 16.73 | 18.21 | 16.39 | 18.15 | 1,455,083 | +2.88(+18.83%) |
Mar 12, 2020 | 15.19 | 18.16 | 14.89 | 15.27 | 1,506,223 | -1.06(-6.51%) |
Mar 11, 2020 | 18.57 | 19.07 | 15.67 | 16.34 | 1,918,174 | -2.27(-12.22%) |
Mar 10, 2020 | 14.67 | 19.06 | 14.42 | 18.61 | 2,479,816 | +4.89(+35.65%) |
Mar 09, 2020 | 13.19 | 14.78 | 13.19 | 13.72 | 1,776,104 | +0.56(+4.29%) |
Mar 06, 2020 | 13.19 | 13.61 | 12.77 | 13.16 | 673,082 | -0.38(-2.80%) |
Mar 05, 2020 | 13.96 | 14.09 | 13.05 | 13.54 | 992,455 | -0.95(-6.57%) |
Mar 04, 2020 | 14.43 | 14.87 | 14.09 | 14.49 | 436,051 | +0.33(+2.35%) |
Mar 03, 2020 | 15.41 | 15.45 | 13.93 | 14.15 | 960,105 | -1.35(-8.71%) |