Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.19 | 20.35 | 19.53 | 19.58 | 955,617 | -0.72(-3.56%) |
May 28, 2020 | 20.31 | 20.57 | 20.00 | 20.30 | 1,384,777 | +0.19(+0.96%) |
May 27, 2020 | 20.15 | 20.73 | 19.93 | 20.11 | 1,104,828 | +0.32(+1.62%) |
May 26, 2020 | 19.33 | 19.90 | 19.24 | 19.78 | 1,485,222 | +1.13(+6.07%) |
May 22, 2020 | 18.93 | 19.10 | 18.47 | 18.65 | 826,641 | -0.53(-2.76%) |
May 21, 2020 | 18.15 | 19.51 | 18.00 | 19.18 | 1,345,407 | +0.25(+1.32%) |
May 20, 2020 | 19.00 | 19.39 | 18.57 | 18.93 | 1,272,338 | +0.00(+0.00%) |
May 19, 2020 | 18.85 | 19.19 | 18.37 | 18.93 | 1,159,872 | +0.07(+0.38%) |
May 18, 2020 | 18.25 | 18.91 | 18.25 | 18.86 | 837,667 | +1.29(+7.31%) |
May 15, 2020 | 17.88 | 18.05 | 17.57 | 17.58 | 673,638 | -0.33(-1.84%) |
May 14, 2020 | 17.32 | 17.99 | 16.47 | 17.90 | 1,136,114 | +0.31(+1.73%) |
May 13, 2020 | 18.07 | 18.18 | 17.11 | 17.60 | 952,217 | -0.31(-1.75%) |
May 12, 2020 | 18.50 | 18.79 | 17.87 | 17.91 | 1,393,532 | -0.72(-3.88%) |
May 11, 2020 | 18.38 | 18.64 | 18.07 | 18.64 | 806,235 | +0.04(+0.22%) |
May 08, 2020 | 18.44 | 19.00 | 18.43 | 18.60 | 771,988 | +0.40(+2.21%) |
May 07, 2020 | 17.96 | 18.57 | 17.96 | 18.19 | 816,203 | +0.49(+2.77%) |
May 06, 2020 | 18.09 | 18.22 | 17.64 | 17.70 | 477,734 | -0.22(-1.25%) |
May 05, 2020 | 18.15 | 18.76 | 17.91 | 17.93 | 598,080 | +0.14(+0.81%) |
May 04, 2020 | 17.03 | 17.98 | 16.76 | 17.78 | 1,274,589 | +0.43(+2.50%) |
May 01, 2020 | 17.94 | 18.05 | 16.98 | 17.35 | 504,077 | -0.96(-5.26%) |
Apr 30, 2020 | 18.47 | 18.56 | 18.03 | 18.31 | 884,273 | -0.43(-2.27%) |
Apr 29, 2020 | 18.88 | 19.63 | 18.68 | 18.74 | 706,225 | +0.22(+1.21%) |
Apr 28, 2020 | 17.92 | 18.76 | 17.92 | 18.52 | 1,384,033 | +0.87(+4.95%) |
Apr 27, 2020 | 17.00 | 17.69 | 16.76 | 17.64 | 1,286,493 | +0.64(+3.78%) |
Apr 24, 2020 | 17.15 | 17.42 | 16.88 | 17.00 | 535,124 | -0.04(-0.23%) |
Apr 23, 2020 | 17.71 | 17.83 | 16.96 | 17.04 | 866,636 | -0.41(-2.37%) |
Apr 22, 2020 | 17.00 | 17.57 | 16.86 | 17.45 | 1,181,355 | +0.91(+5.47%) |
Apr 21, 2020 | 16.75 | 16.85 | 16.32 | 16.55 | 832,310 | -0.68(-3.96%) |
Apr 20, 2020 | 17.47 | 17.82 | 17.15 | 17.23 | 682,038 | -0.69(-3.85%) |
Apr 17, 2020 | 17.82 | 18.07 | 17.31 | 17.92 | 722,272 | +0.68(+3.96%) |
Apr 16, 2020 | 17.44 | 17.62 | 17.15 | 17.24 | 682,214 | -0.29(-1.68%) |
Apr 15, 2020 | 17.59 | 18.05 | 17.15 | 17.53 | 824,943 | -0.67(-3.67%) |
Apr 14, 2020 | 18.15 | 18.62 | 17.87 | 18.20 | 641,500 | +0.28(+1.55%) |
Apr 13, 2020 | 17.73 | 17.97 | 16.77 | 17.92 | 991,494 | -0.21(-1.18%) |
Apr 09, 2020 | 18.44 | 18.79 | 17.73 | 18.14 | 815,595 | +0.10(+0.57%) |
Apr 08, 2020 | 17.62 | 18.13 | 17.27 | 18.03 | 868,726 | +0.53(+3.04%) |
Apr 07, 2020 | 18.14 | 18.77 | 17.39 | 17.50 | 1,001,261 | -0.08(-0.45%) |
Apr 06, 2020 | 17.67 | 17.82 | 17.23 | 17.58 | 1,049,109 | +0.83(+4.93%) |
Apr 03, 2020 | 17.42 | 17.80 | 16.63 | 16.75 | 1,154,251 | -0.71(-4.09%) |
Apr 02, 2020 | 17.60 | 17.99 | 16.98 | 17.47 | 1,497,888 | +0.93(+5.62%) |
Apr 01, 2020 | 17.08 | 17.63 | 16.25 | 16.54 | 1,437,873 | -1.37(-7.63%) |
Mar 31, 2020 | 17.58 | 18.37 | 17.52 | 17.91 | 1,629,310 | +0.16(+0.89%) |
Mar 30, 2020 | 16.70 | 18.08 | 16.70 | 17.75 | 1,837,593 | +0.80(+4.73%) |
Mar 27, 2020 | 17.08 | 17.31 | 16.31 | 16.94 | 1,849,320 | -1.00(-5.58%) |
Mar 26, 2020 | 17.68 | 18.14 | 17.38 | 17.94 | 2,403,569 | +0.45(+2.59%) |
Mar 25, 2020 | 15.88 | 17.89 | 15.44 | 17.49 | 2,882,883 | +1.79(+11.38%) |
Mar 24, 2020 | 14.01 | 15.82 | 14.01 | 15.71 | 2,289,309 | +2.69(+20.68%) |
Mar 23, 2020 | 12.70 | 13.58 | 12.36 | 13.01 | 1,476,264 | +0.28(+2.18%) |
Mar 20, 2020 | 14.93 | 14.93 | 12.67 | 12.74 | 1,649,829 | -0.85(-6.25%) |
Mar 19, 2020 | 12.81 | 14.42 | 12.74 | 13.59 | 1,492,701 | +0.98(+7.81%) |
Mar 18, 2020 | 14.12 | 14.24 | 12.07 | 12.60 | 2,916,930 | -2.50(-16.56%) |
Mar 17, 2020 | 15.31 | 15.93 | 13.33 | 15.10 | 3,334,419 | -0.07(-0.47%) |
Mar 16, 2020 | 15.48 | 15.82 | 14.74 | 15.17 | 1,953,490 | -2.64(-14.80%) |
Mar 13, 2020 | 18.69 | 18.85 | 17.03 | 17.81 | 2,170,093 | +0.78(+4.57%) |
Mar 12, 2020 | 17.43 | 18.25 | 16.32 | 17.03 | 2,242,657 | -1.98(-10.40%) |
Mar 11, 2020 | 19.68 | 19.91 | 18.68 | 19.01 | 1,143,866 | -1.16(-5.75%) |
Mar 10, 2020 | 20.53 | 20.54 | 19.83 | 20.17 | 1,159,626 | +0.56(+2.88%) |
Mar 09, 2020 | 19.66 | 20.38 | 19.25 | 19.60 | 1,610,167 | -2.07(-9.56%) |
Mar 06, 2020 | 21.76 | 22.06 | 21.34 | 21.68 | 1,152,991 | -0.88(-3.91%) |
Mar 05, 2020 | 22.54 | 23.20 | 22.48 | 22.56 | 1,200,663 | -0.68(-2.91%) |
Mar 04, 2020 | 23.61 | 23.90 | 22.93 | 23.23 | 1,070,710 | +0.29(+1.25%) |
Mar 03, 2020 | 22.45 | 23.66 | 21.30 | 22.95 | 2,192,391 | +0.37(+1.65%) |