Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.41 | 17.94 | 17.26 | 17.58 | 1,756,971 | +0.03(+0.16%) |
May 28, 2020 | 18.17 | 18.17 | 17.50 | 17.55 | 930,834 | -0.43(-2.38%) |
May 27, 2020 | 18.35 | 18.65 | 17.70 | 17.98 | 1,640,309 | -0.14(-0.79%) |
May 26, 2020 | 18.06 | 18.37 | 17.90 | 18.12 | 1,629,261 | +0.81(+4.68%) |
May 22, 2020 | 17.38 | 17.40 | 17.04 | 17.31 | 674,817 | -0.01(-0.06%) |
May 21, 2020 | 16.82 | 17.44 | 16.74 | 17.32 | 1,231,818 | +0.32(+1.91%) |
May 20, 2020 | 17.24 | 17.65 | 16.97 | 17.00 | 1,771,095 | +0.21(+1.25%) |
May 19, 2020 | 16.70 | 17.30 | 16.58 | 16.79 | 1,678,706 | +0.01(+0.06%) |
May 18, 2020 | 16.39 | 16.89 | 16.20 | 16.78 | 2,653,429 | +1.23(+7.90%) |
May 15, 2020 | 15.30 | 15.80 | 15.17 | 15.55 | 787,935 | +0.05(+0.31%) |
May 14, 2020 | 14.47 | 15.53 | 14.10 | 15.50 | 1,612,308 | +0.65(+4.36%) |
May 13, 2020 | 15.11 | 15.25 | 14.37 | 14.85 | 1,488,934 | -0.42(-2.74%) |
May 12, 2020 | 15.79 | 16.03 | 15.26 | 15.27 | 1,255,508 | -0.53(-3.37%) |
May 11, 2020 | 15.87 | 16.01 | 15.51 | 15.80 | 2,346,887 | -0.53(-3.26%) |
May 08, 2020 | 16.29 | 16.46 | 16.14 | 16.34 | 1,910,706 | +0.41(+2.57%) |
May 07, 2020 | 16.10 | 17.14 | 15.28 | 15.93 | 3,516,028 | +0.29(+1.83%) |
May 06, 2020 | 15.94 | 16.19 | 15.42 | 15.64 | 1,498,750 | -0.21(-1.32%) |
May 05, 2020 | 16.16 | 16.53 | 15.80 | 15.85 | 1,718,042 | -0.03(-0.18%) |
May 04, 2020 | 15.59 | 16.14 | 15.28 | 15.88 | 3,750,073 | +0.03(+0.18%) |
May 01, 2020 | 15.99 | 16.08 | 15.56 | 15.85 | 1,094,728 | -0.51(-3.14%) |
Apr 30, 2020 | 16.77 | 16.81 | 16.23 | 16.37 | 2,307,429 | -0.87(-5.03%) |
Apr 29, 2020 | 16.75 | 17.55 | 16.60 | 17.23 | 1,632,131 | +0.95(+5.85%) |
Apr 28, 2020 | 16.22 | 16.96 | 16.01 | 16.28 | 2,878,934 | +0.30(+1.91%) |
Apr 27, 2020 | 15.02 | 16.07 | 15.02 | 15.98 | 1,938,830 | +1.04(+6.95%) |
Apr 24, 2020 | 14.43 | 15.06 | 14.35 | 14.94 | 3,650,318 | +0.74(+5.23%) |
Apr 23, 2020 | 13.70 | 14.49 | 13.59 | 14.20 | 3,770,664 | +1.05(+7.97%) |
Apr 22, 2020 | 13.38 | 13.49 | 12.92 | 13.15 | 1,406,659 | +0.11(+0.88%) |
Apr 21, 2020 | 12.62 | 13.19 | 12.52 | 13.03 | 1,904,457 | -0.01(-0.07%) |
Apr 20, 2020 | 13.02 | 13.26 | 12.68 | 13.04 | 1,748,376 | -0.52(-3.86%) |
Apr 17, 2020 | 13.02 | 13.72 | 13.02 | 13.57 | 2,200,379 | +0.95(+7.55%) |
Apr 16, 2020 | 13.00 | 13.23 | 12.28 | 12.62 | 1,423,095 | -0.41(-3.14%) |
Apr 15, 2020 | 12.91 | 13.14 | 12.61 | 13.02 | 2,533,640 | -0.47(-3.46%) |
Apr 14, 2020 | 13.60 | 13.94 | 13.17 | 13.49 | 1,218,963 | +0.18(+1.36%) |
Apr 13, 2020 | 13.52 | 13.72 | 12.70 | 13.31 | 1,376,077 | -0.11(-0.85%) |
Apr 09, 2020 | 13.37 | 14.17 | 13.23 | 13.42 | 2,325,049 | +0.38(+2.92%) |
Apr 08, 2020 | 13.02 | 13.22 | 12.66 | 13.04 | 1,682,952 | +0.23(+1.78%) |
Apr 07, 2020 | 12.59 | 13.57 | 12.52 | 12.82 | 3,270,229 | +0.86(+7.17%) |
Apr 06, 2020 | 12.31 | 12.63 | 11.87 | 11.96 | 4,083,269 | +0.34(+2.95%) |
Apr 03, 2020 | 11.81 | 12.12 | 11.18 | 11.62 | 1,717,136 | -0.17(-1.45%) |
Apr 02, 2020 | 11.39 | 11.90 | 11.09 | 11.79 | 3,827,139 | +0.46(+4.03%) |
Apr 01, 2020 | 11.88 | 12.16 | 10.94 | 11.33 | 2,226,945 | -1.13(-9.09%) |
Mar 31, 2020 | 12.74 | 13.13 | 12.34 | 12.46 | 2,161,399 | -0.31(-2.46%) |
Mar 30, 2020 | 12.41 | 12.85 | 11.82 | 12.78 | 3,115,119 | +0.21(+1.67%) |
Mar 27, 2020 | 12.52 | 12.76 | 12.18 | 12.57 | 3,243,747 | -0.62(-4.69%) |
Mar 26, 2020 | 13.43 | 14.02 | 12.82 | 13.19 | 4,888,272 | -0.01(-0.07%) |
Mar 25, 2020 | 11.37 | 13.40 | 11.24 | 13.20 | 5,486,259 | +1.91(+16.96%) |
Mar 24, 2020 | 9.178 | 11.35 | 9.045 | 11.28 | 3,144,957 | +2.58(+29.65%) |
Mar 23, 2020 | 9.997 | 10.04 | 8.626 | 8.702 | 2,308,046 | -1.51(-14.82%) |
Mar 20, 2020 | 10.63 | 11.16 | 9.997 | 10.22 | 4,111,715 | -0.21(-2.01%) |
Mar 19, 2020 | 9.712 | 10.77 | 9.312 | 10.43 | 2,899,790 | +0.64(+6.52%) |
Mar 18, 2020 | 11.91 | 12.33 | 9.512 | 9.788 | 3,689,760 | -2.72(-21.77%) |
Mar 17, 2020 | 13.57 | 13.66 | 11.50 | 12.51 | 3,447,407 | -0.83(-6.21%) |
Mar 16, 2020 | 14.69 | 15.29 | 13.19 | 13.34 | 2,860,706 | -2.73(-17.00%) |
Mar 13, 2020 | 15.86 | 16.20 | 14.93 | 16.07 | 3,565,034 | +0.96(+6.36%) |
Mar 12, 2020 | 15.93 | 16.18 | 15.07 | 15.11 | 4,600,539 | -1.52(-9.16%) |
Mar 11, 2020 | 17.23 | 17.53 | 16.30 | 16.63 | 4,602,704 | -0.94(-5.36%) |
Mar 10, 2020 | 17.38 | 17.67 | 16.98 | 17.58 | 3,854,075 | +0.50(+2.96%) |
Mar 09, 2020 | 17.09 | 17.53 | 16.74 | 17.07 | 3,943,076 | -0.86(-4.78%) |
Mar 06, 2020 | 17.59 | 18.00 | 17.51 | 17.93 | 2,818,165 | -0.10(-0.53%) |
Mar 05, 2020 | 18.27 | 18.59 | 17.89 | 18.02 | 2,580,902 | -0.59(-3.17%) |
Mar 04, 2020 | 18.82 | 18.96 | 18.50 | 18.61 | 3,686,575 | +0.04(+0.21%) |
Mar 03, 2020 | 18.53 | 19.18 | 18.37 | 18.58 | 3,638,040 | +0.03(+0.15%) |