Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.29 | 19.61 | 18.59 | 18.83 | 321,628 | -0.79(-4.04%) |
May 28, 2020 | 20.55 | 20.94 | 19.54 | 19.62 | 395,483 | -0.46(-2.27%) |
May 27, 2020 | 19.44 | 20.13 | 19.13 | 20.08 | 434,186 | +1.20(+6.38%) |
May 26, 2020 | 18.91 | 19.45 | 18.57 | 18.88 | 460,244 | +0.62(+3.40%) |
May 22, 2020 | 18.19 | 18.37 | 17.74 | 18.26 | 249,034 | +0.27(+1.52%) |
May 21, 2020 | 17.92 | 18.30 | 17.66 | 17.98 | 553,014 | +0.06(+0.36%) |
May 20, 2020 | 17.65 | 18.12 | 17.57 | 17.92 | 350,975 | +0.60(+3.48%) |
May 19, 2020 | 17.69 | 18.11 | 17.30 | 17.32 | 362,790 | -0.37(-2.11%) |
May 18, 2020 | 16.80 | 17.85 | 16.80 | 17.69 | 886,595 | +1.71(+10.67%) |
May 15, 2020 | 15.37 | 16.24 | 15.23 | 15.99 | 467,145 | +0.52(+3.36%) |
May 14, 2020 | 15.08 | 15.86 | 14.43 | 15.47 | 392,202 | -0.08(-0.53%) |
May 13, 2020 | 16.63 | 16.86 | 15.07 | 15.55 | 423,279 | -1.26(-7.50%) |
May 12, 2020 | 17.82 | 18.14 | 16.76 | 16.81 | 296,107 | -1.03(-5.77%) |
May 11, 2020 | 18.68 | 18.68 | 17.55 | 17.84 | 232,143 | -1.18(-6.22%) |
May 08, 2020 | 18.40 | 19.07 | 18.33 | 19.02 | 393,590 | +1.10(+6.15%) |
May 07, 2020 | 17.29 | 18.34 | 17.20 | 17.92 | 392,484 | +0.87(+5.08%) |
May 06, 2020 | 17.72 | 17.79 | 16.87 | 17.05 | 256,610 | -0.70(-3.97%) |
May 05, 2020 | 17.81 | 18.42 | 17.67 | 17.76 | 214,610 | +0.30(+1.71%) |
May 04, 2020 | 17.25 | 17.69 | 16.94 | 17.46 | 649,466 | -0.18(-1.02%) |
May 01, 2020 | 17.91 | 18.23 | 17.10 | 17.64 | 252,128 | -0.81(-4.40%) |
Apr 30, 2020 | 18.71 | 18.87 | 18.04 | 18.45 | 338,792 | -0.85(-4.40%) |
Apr 29, 2020 | 19.16 | 20.03 | 19.05 | 19.30 | 504,760 | +0.70(+3.74%) |
Apr 28, 2020 | 18.54 | 18.98 | 17.89 | 18.61 | 351,854 | +0.74(+4.14%) |
Apr 27, 2020 | 17.16 | 18.25 | 17.13 | 17.86 | 287,284 | +0.94(+5.55%) |
Apr 24, 2020 | 16.38 | 17.15 | 16.20 | 16.93 | 297,103 | +0.58(+3.53%) |
Apr 23, 2020 | 16.34 | 16.84 | 16.02 | 16.35 | 295,949 | +0.12(+0.72%) |
Apr 22, 2020 | 16.80 | 16.80 | 16.03 | 16.23 | 252,130 | -0.05(-0.33%) |
Apr 21, 2020 | 15.93 | 16.58 | 15.81 | 16.29 | 226,706 | -0.14(-0.82%) |
Apr 20, 2020 | 15.84 | 16.82 | 15.51 | 16.42 | 326,914 | +0.22(+1.34%) |
Apr 17, 2020 | 16.01 | 16.75 | 15.71 | 16.20 | 412,090 | +0.88(+5.71%) |
Apr 16, 2020 | 15.51 | 15.92 | 15.03 | 15.33 | 504,848 | -0.21(-1.34%) |
Apr 15, 2020 | 16.25 | 16.46 | 15.17 | 15.54 | 620,207 | -1.34(-7.92%) |
Apr 14, 2020 | 17.56 | 17.68 | 16.56 | 16.87 | 330,873 | -0.13(-0.74%) |
Apr 13, 2020 | 17.51 | 17.87 | 16.45 | 17.00 | 333,293 | -0.72(-4.08%) |
Apr 09, 2020 | 16.81 | 17.98 | 16.81 | 17.72 | 466,260 | +1.47(+9.06%) |
Apr 08, 2020 | 15.65 | 16.73 | 15.42 | 16.25 | 622,561 | +0.95(+6.20%) |
Apr 07, 2020 | 16.52 | 16.52 | 14.72 | 15.30 | 501,203 | -0.82(-5.10%) |
Apr 06, 2020 | 16.71 | 17.45 | 15.75 | 16.12 | 408,987 | +0.47(+3.00%) |
Apr 03, 2020 | 16.32 | 16.72 | 14.70 | 15.65 | 573,492 | -1.22(-7.22%) |
Apr 02, 2020 | 19.55 | 20.35 | 16.58 | 16.87 | 682,130 | +0.97(+6.07%) |
Apr 01, 2020 | 17.85 | 18.25 | 15.36 | 15.91 | 405,298 | -2.89(-15.37%) |
Mar 31, 2020 | 19.21 | 19.59 | 18.59 | 18.79 | 389,089 | -0.62(-3.21%) |
Mar 30, 2020 | 19.37 | 19.78 | 17.73 | 19.42 | 509,851 | +0.36(+1.89%) |
Mar 27, 2020 | 18.56 | 19.70 | 17.95 | 19.06 | 474,568 | -0.43(-2.22%) |
Mar 26, 2020 | 17.56 | 19.70 | 17.33 | 19.49 | 330,837 | +2.29(+13.33%) |
Mar 25, 2020 | 16.95 | 17.72 | 15.75 | 17.20 | 630,824 | +0.42(+2.47%) |
Mar 24, 2020 | 13.92 | 16.83 | 13.92 | 16.78 | 253,587 | +3.38(+25.19%) |
Mar 23, 2020 | 14.01 | 14.22 | 12.64 | 13.41 | 1,016,549 | -0.25(-1.85%) |
Mar 20, 2020 | 13.91 | 14.96 | 13.25 | 13.66 | 628,216 | -0.25(-1.82%) |
Mar 19, 2020 | 12.66 | 14.70 | 12.43 | 13.91 | 422,733 | +0.87(+6.64%) |
Mar 18, 2020 | 17.11 | 17.34 | 12.80 | 13.04 | 463,805 | -5.26(-28.75%) |
Mar 17, 2020 | 17.41 | 18.80 | 16.39 | 18.31 | 386,844 | +1.19(+6.96%) |
Mar 16, 2020 | 18.14 | 19.50 | 17.04 | 17.12 | 367,670 | -2.40(-12.30%) |
Mar 13, 2020 | 16.95 | 19.57 | 16.95 | 19.52 | 376,752 | +3.52(+22.01%) |
Mar 12, 2020 | 18.79 | 19.41 | 15.89 | 16.00 | 567,261 | -4.37(-21.45%) |
Mar 11, 2020 | 21.10 | 21.51 | 19.93 | 20.37 | 246,814 | -1.41(-6.47%) |
Mar 10, 2020 | 22.75 | 22.93 | 21.11 | 21.77 | 290,494 | -0.42(-1.87%) |
Mar 09, 2020 | 25.75 | 25.93 | 21.96 | 22.19 | 335,896 | -5.21(-19.01%) |
Mar 06, 2020 | 26.94 | 27.54 | 26.65 | 27.40 | 349,944 | +0.40(+1.47%) |
Mar 05, 2020 | 28.07 | 28.14 | 26.73 | 27.00 | 252,766 | -1.64(-5.74%) |
Mar 04, 2020 | 28.44 | 28.66 | 27.91 | 28.64 | 137,467 | +0.61(+2.19%) |
Mar 03, 2020 | 28.34 | 29.16 | 27.67 | 28.03 | 204,413 | -0.39(-1.37%) |