Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.97 | 18.43 | 17.50 | 17.95 | 712,009 | -0.20(-1.11%) |
May 28, 2020 | 19.20 | 19.22 | 17.97 | 18.15 | 510,193 | -0.59(-3.15%) |
May 27, 2020 | 18.33 | 18.83 | 18.25 | 18.74 | 748,820 | +0.82(+4.57%) |
May 26, 2020 | 17.92 | 18.68 | 17.88 | 17.92 | 727,250 | +0.47(+2.72%) |
May 22, 2020 | 17.02 | 17.49 | 16.95 | 17.44 | 487,288 | +0.25(+1.46%) |
May 21, 2020 | 17.07 | 17.68 | 16.97 | 17.19 | 602,131 | +0.17(+0.97%) |
May 20, 2020 | 16.72 | 17.36 | 16.72 | 17.03 | 435,753 | +0.58(+3.54%) |
May 19, 2020 | 16.21 | 17.20 | 16.06 | 16.44 | 622,046 | +0.06(+0.35%) |
May 18, 2020 | 15.88 | 16.55 | 15.69 | 16.39 | 898,039 | +1.10(+7.19%) |
May 15, 2020 | 15.27 | 15.89 | 15.03 | 15.29 | 482,975 | -0.20(-1.30%) |
May 14, 2020 | 14.84 | 15.53 | 14.40 | 15.49 | 664,358 | +0.29(+1.89%) |
May 13, 2020 | 15.48 | 15.51 | 14.83 | 15.20 | 551,428 | -0.21(-1.35%) |
May 12, 2020 | 16.23 | 16.35 | 15.37 | 15.41 | 477,118 | -0.77(-4.75%) |
May 11, 2020 | 16.17 | 16.43 | 15.89 | 16.18 | 337,402 | -0.21(-1.27%) |
May 08, 2020 | 16.21 | 16.39 | 16.02 | 16.39 | 282,466 | +0.60(+3.83%) |
May 07, 2020 | 15.75 | 16.25 | 15.46 | 15.78 | 521,643 | +0.49(+3.20%) |
May 06, 2020 | 15.71 | 15.86 | 15.00 | 15.29 | 445,328 | -0.25(-1.62%) |
May 05, 2020 | 16.32 | 16.37 | 15.49 | 15.54 | 509,624 | -0.20(-1.24%) |
May 04, 2020 | 15.14 | 15.78 | 14.89 | 15.74 | 373,997 | +0.55(+3.63%) |
May 01, 2020 | 15.70 | 15.92 | 14.99 | 15.19 | 749,801 | -1.17(-7.13%) |
Apr 30, 2020 | 16.06 | 16.42 | 15.65 | 16.35 | 982,513 | +0.22(+1.38%) |
Apr 29, 2020 | 15.66 | 16.40 | 15.66 | 16.13 | 1,113,785 | +0.61(+3.96%) |
Apr 28, 2020 | 15.36 | 15.95 | 15.10 | 15.52 | 1,331,033 | +0.82(+5.56%) |
Apr 27, 2020 | 13.97 | 14.71 | 13.97 | 14.70 | 577,649 | +0.64(+4.52%) |
Apr 24, 2020 | 13.71 | 14.39 | 13.71 | 14.06 | 457,814 | +0.38(+2.76%) |
Apr 23, 2020 | 13.73 | 14.47 | 13.63 | 13.69 | 586,634 | -0.04(-0.31%) |
Apr 22, 2020 | 13.76 | 13.91 | 13.49 | 13.73 | 291,312 | +0.21(+1.55%) |
Apr 21, 2020 | 13.97 | 14.11 | 13.36 | 13.52 | 638,903 | -0.54(-3.87%) |
Apr 20, 2020 | 14.00 | 14.73 | 13.98 | 14.06 | 518,136 | -0.31(-2.14%) |
Apr 17, 2020 | 14.46 | 14.90 | 14.29 | 14.37 | 766,412 | +0.50(+3.63%) |
Apr 16, 2020 | 13.92 | 14.17 | 13.50 | 13.87 | 609,707 | -0.08(-0.55%) |
Apr 15, 2020 | 14.04 | 14.28 | 13.78 | 13.95 | 616,509 | -0.62(-4.27%) |
Apr 14, 2020 | 14.09 | 15.16 | 14.09 | 14.57 | 841,722 | +0.43(+3.06%) |
Apr 13, 2020 | 14.98 | 15.21 | 13.87 | 14.13 | 1,062,744 | -1.20(-7.83%) |
Apr 09, 2020 | 14.78 | 16.11 | 14.67 | 15.34 | 1,240,838 | +0.73(+5.02%) |
Apr 08, 2020 | 14.28 | 15.01 | 14.09 | 14.60 | 814,014 | +0.54(+3.82%) |
Apr 07, 2020 | 13.27 | 14.39 | 13.27 | 14.06 | 1,088,623 | +1.01(+7.76%) |
Apr 06, 2020 | 13.15 | 13.43 | 12.70 | 13.05 | 681,956 | +0.94(+7.79%) |
Apr 03, 2020 | 12.85 | 12.94 | 12.05 | 12.11 | 460,248 | -0.80(-6.22%) |
Apr 02, 2020 | 11.83 | 13.07 | 11.79 | 12.91 | 796,252 | +1.06(+8.96%) |
Apr 01, 2020 | 12.48 | 12.66 | 11.64 | 11.85 | 559,138 | -1.13(-8.71%) |
Mar 31, 2020 | 13.07 | 13.38 | 12.82 | 12.98 | 404,448 | -0.15(-1.12%) |
Mar 30, 2020 | 12.95 | 13.18 | 12.23 | 13.13 | 870,410 | +0.06(+0.43%) |
Mar 27, 2020 | 13.38 | 13.69 | 12.99 | 13.07 | 930,807 | -0.73(-5.31%) |
Mar 26, 2020 | 13.18 | 14.46 | 12.93 | 13.81 | 1,694,516 | +1.22(+9.71%) |
Mar 25, 2020 | 12.27 | 13.28 | 11.54 | 12.58 | 1,718,642 | +0.78(+6.56%) |
Mar 24, 2020 | 11.17 | 13.44 | 11.17 | 11.81 | 2,098,219 | +1.12(+10.45%) |
Mar 23, 2020 | 10.72 | 11.01 | 9.790 | 10.69 | 1,889,132 | -1.22(-10.26%) |
Mar 20, 2020 | 13.61 | 13.94 | 11.87 | 11.91 | 1,928,060 | -1.56(-11.61%) |
Mar 19, 2020 | 10.13 | 14.04 | 9.246 | 13.48 | 3,186,885 | +3.24(+31.65%) |
Mar 18, 2020 | 12.12 | 12.47 | 10.13 | 10.24 | 2,515,351 | -2.90(-22.06%) |
Mar 17, 2020 | 14.06 | 14.45 | 12.67 | 13.14 | 3,372,112 | -0.81(-5.81%) |
Mar 16, 2020 | 13.97 | 16.53 | 13.93 | 13.95 | 1,184,959 | -2.93(-17.34%) |
Mar 13, 2020 | 16.74 | 17.11 | 14.68 | 16.87 | 1,741,326 | +1.12(+7.09%) |
Mar 12, 2020 | 16.97 | 17.03 | 13.35 | 15.75 | 2,674,288 | -2.83(-15.22%) |
Mar 11, 2020 | 20.06 | 20.13 | 18.58 | 18.58 | 1,214,993 | -2.07(-10.01%) |
Mar 10, 2020 | 20.26 | 20.71 | 19.50 | 20.65 | 1,214,887 | +1.44(+7.49%) |
Mar 09, 2020 | 19.81 | 19.87 | 18.68 | 19.21 | 1,866,057 | -2.10(-9.83%) |
Mar 06, 2020 | 20.84 | 21.45 | 20.67 | 21.31 | 985,510 | -0.45(-2.05%) |
Mar 05, 2020 | 22.59 | 22.59 | 21.59 | 21.75 | 900,065 | -1.08(-4.71%) |
Mar 04, 2020 | 22.39 | 22.84 | 22.14 | 22.83 | 896,158 | +0.80(+3.61%) |
Mar 03, 2020 | 22.97 | 23.11 | 21.65 | 22.03 | 1,322,489 | -0.76(-3.34%) |