Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.00 | 18.15 | 17.32 | 17.86 | 687,700 | -0.29(-1.60%) |
May 28, 2020 | 18.84 | 19.11 | 18.08 | 18.15 | 624,154 | -0.76(-4.02%) |
May 27, 2020 | 19.00 | 19.14 | 18.26 | 18.91 | 942,520 | +0.16(+0.85%) |
May 26, 2020 | 18.44 | 19.10 | 18.27 | 18.75 | 1,200,830 | +0.82(+4.57%) |
May 22, 2020 | 18.20 | 18.31 | 17.63 | 17.93 | 580,800 | -0.37(-2.02%) |
May 21, 2020 | 18.06 | 18.60 | 17.63 | 18.30 | 1,124,726 | +0.97(+5.60%) |
May 20, 2020 | 17.39 | 17.67 | 16.96 | 17.33 | 723,245 | +0.28(+1.64%) |
May 19, 2020 | 17.48 | 17.59 | 16.52 | 17.05 | 794,171 | -0.60(-3.40%) |
May 18, 2020 | 16.88 | 17.85 | 16.71 | 17.65 | 1,083,445 | +1.47(+9.09%) |
May 15, 2020 | 15.30 | 16.30 | 15.20 | 16.18 | 1,032,600 | +1.03(+6.80%) |
May 14, 2020 | 15.09 | 15.89 | 14.53 | 15.15 | 1,790,200 | -1.20(-7.34%) |
May 13, 2020 | 16.51 | 16.94 | 16.17 | 16.35 | 803,144 | -0.20(-1.21%) |
May 12, 2020 | 17.25 | 17.27 | 16.53 | 16.55 | 694,166 | -0.63(-3.67%) |
May 11, 2020 | 17.56 | 17.87 | 17.08 | 17.18 | 1,034,212 | -0.62(-3.48%) |
May 08, 2020 | 17.12 | 17.94 | 17.00 | 17.80 | 823,400 | +0.92(+5.45%) |
May 07, 2020 | 18.08 | 18.33 | 16.85 | 16.88 | 621,605 | -1.02(-5.70%) |
May 06, 2020 | 17.18 | 18.26 | 16.80 | 17.90 | 857,117 | +1.24(+7.44%) |
May 05, 2020 | 17.44 | 17.72 | 16.52 | 16.66 | 487,594 | -0.64(-3.70%) |
May 04, 2020 | 16.22 | 17.32 | 16.03 | 17.30 | 417,673 | +0.82(+4.98%) |
May 01, 2020 | 17.23 | 17.29 | 16.35 | 16.48 | 672,700 | -1.22(-6.89%) |
Apr 30, 2020 | 19.07 | 19.20 | 17.56 | 17.70 | 910,819 | -1.70(-8.76%) |
Apr 29, 2020 | 17.80 | 19.45 | 17.27 | 19.40 | 962,563 | +2.36(+13.85%) |
Apr 28, 2020 | 18.32 | 18.44 | 16.85 | 17.04 | 626,732 | -0.63(-3.57%) |
Apr 27, 2020 | 16.43 | 18.06 | 16.30 | 17.67 | 883,873 | +1.58(+9.82%) |
Apr 24, 2020 | 16.28 | 16.39 | 15.66 | 16.09 | 549,100 | -0.01(-0.06%) |
Apr 23, 2020 | 15.91 | 16.60 | 15.83 | 16.10 | 900,195 | +0.13(+0.81%) |
Apr 22, 2020 | 16.54 | 16.64 | 15.84 | 15.97 | 561,578 | -0.14(-0.87%) |
Apr 21, 2020 | 16.76 | 16.99 | 16.03 | 16.11 | 506,812 | -1.00(-5.84%) |
Apr 20, 2020 | 16.40 | 17.81 | 16.35 | 17.11 | 601,052 | +0.38(+2.27%) |
Apr 17, 2020 | 16.34 | 16.87 | 16.04 | 16.73 | 420,600 | +0.80(+5.02%) |
Apr 16, 2020 | 15.79 | 15.99 | 15.41 | 15.93 | 357,138 | +0.30(+1.92%) |
Apr 15, 2020 | 15.87 | 16.01 | 15.43 | 15.63 | 444,262 | -0.86(-5.22%) |
Apr 14, 2020 | 16.63 | 16.76 | 16.30 | 16.49 | 296,126 | +0.41(+2.55%) |
Apr 13, 2020 | 16.59 | 16.60 | 15.72 | 16.08 | 567,420 | -0.51(-3.07%) |
Apr 09, 2020 | 15.77 | 16.60 | 15.65 | 16.59 | 656,600 | +1.01(+6.48%) |
Apr 08, 2020 | 15.10 | 15.65 | 14.76 | 15.58 | 601,184 | +0.78(+5.27%) |
Apr 07, 2020 | 16.30 | 16.47 | 14.64 | 14.80 | 824,182 | -1.20(-7.50%) |
Apr 06, 2020 | 14.46 | 16.10 | 14.31 | 16.00 | 845,620 | +2.21(+16.03%) |
Apr 03, 2020 | 14.20 | 14.76 | 13.50 | 13.79 | 846,100 | -0.37(-2.61%) |
Apr 02, 2020 | 13.98 | 14.37 | 13.61 | 14.16 | 959,259 | +0.10(+0.71%) |
Apr 01, 2020 | 15.46 | 15.74 | 13.90 | 14.06 | 1,113,975 | -1.89(-11.85%) |
Mar 31, 2020 | 15.72 | 16.51 | 15.57 | 15.95 | 994,139 | +0.25(+1.59%) |
Mar 30, 2020 | 16.03 | 16.43 | 15.28 | 15.70 | 616,507 | +0.08(+0.51%) |
Mar 27, 2020 | 15.75 | 16.42 | 15.08 | 15.62 | 856,300 | -0.97(-5.85%) |
Mar 26, 2020 | 15.74 | 16.69 | 15.64 | 16.59 | 592,499 | +1.04(+6.69%) |
Mar 25, 2020 | 15.43 | 16.48 | 15.03 | 15.55 | 824,224 | +0.24(+1.57%) |
Mar 24, 2020 | 17.09 | 17.30 | 14.90 | 15.31 | 1,043,904 | -1.27(-7.66%) |
Mar 23, 2020 | 17.17 | 17.89 | 16.47 | 16.58 | 1,245,720 | -0.56(-3.27%) |
Mar 20, 2020 | 17.44 | 17.45 | 16.75 | 17.14 | 1,666,100 | +0.46(+2.76%) |
Mar 19, 2020 | 15.95 | 17.34 | 15.80 | 16.68 | 1,286,074 | +1.38(+9.02%) |
Mar 18, 2020 | 14.79 | 15.43 | 13.90 | 15.30 | 912,079 | -0.64(-4.02%) |
Mar 17, 2020 | 14.14 | 16.99 | 13.72 | 15.94 | 1,582,709 | +2.00(+14.35%) |
Mar 16, 2020 | 12.90 | 14.24 | 12.25 | 13.94 | 1,020,753 | -0.56(-3.86%) |
Mar 13, 2020 | 13.80 | 14.55 | 12.96 | 14.50 | 1,001,500 | +1.48(+11.37%) |
Mar 12, 2020 | 12.37 | 14.25 | 12.18 | 13.02 | 1,096,927 | -1.14(-8.05%) |
Mar 11, 2020 | 14.07 | 14.84 | 13.79 | 14.16 | 932,977 | -0.43(-2.95%) |
Mar 10, 2020 | 14.72 | 15.04 | 14.00 | 14.59 | 865,973 | +0.51(+3.62%) |
Mar 09, 2020 | 14.01 | 14.41 | 13.50 | 14.08 | 970,094 | -0.91(-6.07%) |
Mar 06, 2020 | 14.90 | 15.60 | 14.65 | 14.99 | 685,900 | -0.31(-2.03%) |
Mar 05, 2020 | 15.70 | 15.99 | 15.00 | 15.30 | 755,660 | -0.91(-5.61%) |
Mar 04, 2020 | 16.06 | 16.23 | 15.34 | 16.21 | 567,804 | +0.49(+3.12%) |
Mar 03, 2020 | 16.10 | 16.98 | 15.38 | 15.72 | 729,628 | -0.33(-2.09%) |