Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.01 | 18.68 | 17.86 | 18.55 | 1,035,600 | +0.43(+2.37%) |
May 28, 2020 | 18.50 | 18.69 | 18.01 | 18.12 | 883,649 | -0.06(-0.33%) |
May 27, 2020 | 17.59 | 18.26 | 17.25 | 18.18 | 720,109 | +0.94(+5.45%) |
May 26, 2020 | 17.16 | 17.42 | 16.98 | 17.24 | 591,111 | +0.72(+4.36%) |
May 22, 2020 | 16.65 | 16.68 | 16.34 | 16.52 | 330,900 | -0.04(-0.24%) |
May 21, 2020 | 16.58 | 16.72 | 16.23 | 16.56 | 426,688 | -0.02(-0.12%) |
May 20, 2020 | 16.73 | 17.00 | 16.50 | 16.58 | 581,571 | +0.23(+1.41%) |
May 19, 2020 | 16.76 | 17.13 | 16.35 | 16.35 | 494,357 | -0.57(-3.37%) |
May 18, 2020 | 16.24 | 17.01 | 16.24 | 16.92 | 798,361 | +1.28(+8.18%) |
May 15, 2020 | 15.07 | 15.87 | 15.06 | 15.64 | 774,100 | +0.12(+0.77%) |
May 14, 2020 | 15.35 | 15.60 | 14.74 | 15.52 | 1,080,939 | -0.24(-1.52%) |
May 13, 2020 | 16.21 | 16.21 | 15.35 | 15.76 | 899,233 | -0.38(-2.35%) |
May 12, 2020 | 16.84 | 16.94 | 16.13 | 16.14 | 764,079 | -0.76(-4.50%) |
May 11, 2020 | 16.97 | 17.20 | 16.58 | 16.90 | 1,220,075 | -0.36(-2.09%) |
May 08, 2020 | 16.26 | 17.35 | 16.21 | 17.26 | 1,804,900 | +2.30(+15.37%) |
May 07, 2020 | 15.08 | 15.33 | 14.76 | 14.96 | 826,379 | +0.10(+0.67%) |
May 06, 2020 | 14.98 | 15.41 | 14.75 | 14.86 | 711,771 | -0.06(-0.40%) |
May 05, 2020 | 14.80 | 15.25 | 14.80 | 14.92 | 471,041 | +0.34(+2.33%) |
May 04, 2020 | 14.63 | 14.63 | 14.26 | 14.58 | 861,782 | -0.18(-1.22%) |
May 01, 2020 | 14.66 | 14.89 | 14.31 | 14.76 | 863,400 | -0.26(-1.73%) |
Apr 30, 2020 | 15.85 | 15.88 | 14.95 | 15.02 | 864,032 | -1.11(-6.88%) |
Apr 29, 2020 | 15.51 | 16.49 | 15.34 | 16.13 | 1,274,730 | +1.05(+6.96%) |
Apr 28, 2020 | 15.12 | 15.34 | 14.71 | 15.08 | 1,106,616 | +0.30(+2.03%) |
Apr 27, 2020 | 14.49 | 14.92 | 14.35 | 14.78 | 576,772 | +0.54(+3.79%) |
Apr 24, 2020 | 14.37 | 14.40 | 13.98 | 14.24 | 532,500 | -0.05(-0.35%) |
Apr 23, 2020 | 14.54 | 14.60 | 14.22 | 14.29 | 506,236 | -0.17(-1.18%) |
Apr 22, 2020 | 14.23 | 14.47 | 13.85 | 14.46 | 533,501 | +0.53(+3.80%) |
Apr 21, 2020 | 13.90 | 14.19 | 13.70 | 13.93 | 476,354 | -0.38(-2.66%) |
Apr 20, 2020 | 14.63 | 14.80 | 14.14 | 14.31 | 909,782 | -0.65(-4.34%) |
Apr 17, 2020 | 14.47 | 15.00 | 14.44 | 14.96 | 919,700 | +1.00(+7.16%) |
Apr 16, 2020 | 14.10 | 14.15 | 13.71 | 13.96 | 896,772 | -0.04(-0.29%) |
Apr 15, 2020 | 14.00 | 14.36 | 13.68 | 14.00 | 570,340 | -0.48(-3.31%) |
Apr 14, 2020 | 14.25 | 14.99 | 14.12 | 14.48 | 926,375 | +0.50(+3.58%) |
Apr 13, 2020 | 14.57 | 14.66 | 13.61 | 13.98 | 1,002,880 | -0.67(-4.57%) |
Apr 09, 2020 | 14.49 | 15.25 | 14.45 | 14.65 | 1,384,900 | +0.50(+3.53%) |
Apr 08, 2020 | 13.68 | 14.38 | 13.34 | 14.15 | 1,788,462 | +0.65(+4.81%) |
Apr 07, 2020 | 14.75 | 15.09 | 13.40 | 13.50 | 1,151,095 | -0.64(-4.53%) |
Apr 06, 2020 | 14.10 | 14.46 | 13.74 | 14.14 | 1,233,933 | +0.54(+3.97%) |
Apr 03, 2020 | 13.26 | 13.67 | 13.01 | 13.60 | 902,400 | +0.34(+2.56%) |
Apr 02, 2020 | 13.29 | 13.92 | 12.78 | 13.26 | 937,900 | -0.18(-1.34%) |
Apr 01, 2020 | 13.17 | 13.65 | 12.84 | 13.44 | 1,374,929 | -0.40(-2.89%) |
Mar 31, 2020 | 14.28 | 14.47 | 13.52 | 13.84 | 1,023,034 | -0.56(-3.89%) |
Mar 30, 2020 | 14.37 | 14.50 | 13.59 | 14.40 | 953,788 | -0.07(-0.48%) |
Mar 27, 2020 | 13.92 | 14.69 | 13.54 | 14.47 | 1,073,500 | -0.09(-0.62%) |
Mar 26, 2020 | 13.29 | 14.87 | 13.28 | 14.56 | 1,578,289 | +1.52(+11.66%) |
Mar 25, 2020 | 12.41 | 13.79 | 11.80 | 13.04 | 2,166,740 | +0.74(+6.02%) |
Mar 24, 2020 | 11.00 | 12.37 | 11.00 | 12.30 | 1,932,215 | +1.75(+16.59%) |
Mar 23, 2020 | 10.17 | 10.65 | 9.590 | 10.55 | 1,461,288 | +0.35(+3.43%) |
Mar 20, 2020 | 11.02 | 11.15 | 10.02 | 10.20 | 1,873,400 | -0.75(-6.85%) |
Mar 19, 2020 | 11.17 | 11.35 | 10.15 | 10.95 | 2,024,506 | -0.37(-3.27%) |
Mar 18, 2020 | 10.71 | 11.50 | 10.60 | 11.32 | 1,916,991 | -0.17(-1.48%) |
Mar 17, 2020 | 11.51 | 11.89 | 10.24 | 11.49 | 2,221,713 | +0.44(+3.98%) |
Mar 16, 2020 | 11.71 | 11.89 | 5.000 | 11.05 | 2,566,185 | -2.10(-15.97%) |
Mar 13, 2020 | 13.51 | 13.88 | 11.00 | 13.15 | 2,692,100 | +0.71(+5.71%) |
Mar 12, 2020 | 14.56 | 14.75 | 12.41 | 12.44 | 2,559,564 | -3.18(-20.36%) |
Mar 11, 2020 | 15.84 | 16.20 | 15.14 | 15.62 | 1,406,535 | -0.25(-1.58%) |
Mar 10, 2020 | 15.99 | 16.01 | 15.28 | 15.87 | 1,086,805 | +0.57(+3.73%) |
Mar 09, 2020 | 15.00 | 15.43 | 14.46 | 15.30 | 1,440,061 | -0.43(-2.73%) |
Mar 06, 2020 | 15.50 | 15.91 | 15.21 | 15.73 | 868,500 | -0.37(-2.30%) |
Mar 05, 2020 | 16.33 | 16.50 | 15.79 | 16.10 | 742,588 | -0.61(-3.65%) |
Mar 04, 2020 | 16.39 | 16.77 | 16.10 | 16.71 | 838,891 | +0.56(+3.47%) |
Mar 03, 2020 | 16.33 | 17.13 | 15.90 | 16.15 | 1,168,450 | -0.05(-0.34%) |