Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.75 | 14.86 | 14.39 | 14.61 | 401,000 | -0.62(-4.07%) |
May 28, 2020 | 15.78 | 15.78 | 15.19 | 15.23 | 1,521,178 | +0.02(+0.13%) |
May 27, 2020 | 15.57 | 15.60 | 15.10 | 15.21 | 258,065 | +0.38(+2.56%) |
May 26, 2020 | 14.82 | 14.93 | 14.69 | 14.83 | 335,244 | +0.80(+5.70%) |
May 22, 2020 | 14.03 | 14.16 | 13.92 | 14.03 | 156,800 | +0.17(+1.23%) |
May 21, 2020 | 13.91 | 14.10 | 13.74 | 13.86 | 424,723 | -0.02(-0.16%) |
May 20, 2020 | 13.86 | 14.12 | 13.82 | 13.88 | 1,378,213 | +0.98(+7.62%) |
May 19, 2020 | 12.77 | 13.69 | 12.77 | 12.90 | 453,376 | -1.21(-8.58%) |
May 18, 2020 | 13.92 | 14.11 | 13.89 | 14.11 | 316,732 | +1.16(+8.96%) |
May 15, 2020 | 13.76 | 13.83 | 12.86 | 12.95 | 241,000 | -0.65(-4.78%) |
May 14, 2020 | 13.32 | 13.65 | 13.15 | 13.60 | 299,608 | -0.37(-2.65%) |
May 13, 2020 | 14.41 | 14.44 | 13.87 | 13.97 | 988,662 | -1.20(-7.91%) |
May 12, 2020 | 15.45 | 15.50 | 15.17 | 15.17 | 167,914 | -0.50(-3.19%) |
May 11, 2020 | 15.72 | 15.73 | 15.45 | 15.67 | 307,742 | -0.40(-2.49%) |
May 08, 2020 | 15.90 | 16.14 | 15.90 | 16.07 | 102,400 | +0.17(+1.07%) |
May 07, 2020 | 15.79 | 16.01 | 15.73 | 15.90 | 1,233,602 | -0.15(-0.93%) |
May 06, 2020 | 16.24 | 16.35 | 16.04 | 16.05 | 140,186 | -0.11(-0.68%) |
May 05, 2020 | 16.47 | 16.57 | 16.14 | 16.16 | 345,141 | +0.52(+3.34%) |
May 04, 2020 | 15.35 | 15.67 | 15.32 | 15.64 | 177,251 | -0.28(-1.78%) |
May 01, 2020 | 16.09 | 16.09 | 15.73 | 15.92 | 224,400 | -0.80(-4.78%) |
Apr 30, 2020 | 17.10 | 17.10 | 16.70 | 16.72 | 177,437 | -0.89(-5.05%) |
Apr 29, 2020 | 16.93 | 17.70 | 16.90 | 17.61 | 327,332 | +0.98(+5.89%) |
Apr 28, 2020 | 16.61 | 16.81 | 16.55 | 16.63 | 812,140 | +0.02(+0.09%) |
Apr 27, 2020 | 16.38 | 16.67 | 16.36 | 16.61 | 216,172 | +0.89(+5.69%) |
Apr 24, 2020 | 15.75 | 15.81 | 15.60 | 15.72 | 245,500 | -0.75(-4.55%) |
Apr 23, 2020 | 16.43 | 16.76 | 16.40 | 16.47 | 382,238 | +0.29(+1.79%) |
Apr 22, 2020 | 15.82 | 16.22 | 15.73 | 16.18 | 225,221 | +0.61(+3.92%) |
Apr 21, 2020 | 15.63 | 15.80 | 15.42 | 15.57 | 212,805 | -0.57(-3.53%) |
Apr 20, 2020 | 16.14 | 16.50 | 16.08 | 16.14 | 264,612 | -0.52(-3.12%) |
Apr 17, 2020 | 16.92 | 16.97 | 16.43 | 16.66 | 319,100 | +0.68(+4.26%) |
Apr 16, 2020 | 16.02 | 16.26 | 15.74 | 15.98 | 267,007 | +0.49(+3.16%) |
Apr 15, 2020 | 15.60 | 15.74 | 15.39 | 15.49 | 390,127 | -0.26(-1.65%) |
Apr 14, 2020 | 16.07 | 16.32 | 15.51 | 15.75 | 4,237,206 | +0.21(+1.35%) |
Apr 13, 2020 | 16.18 | 17.88 | 15.35 | 15.54 | 4,013,106 | -1.34(-7.94%) |
Apr 09, 2020 | 16.54 | 17.09 | 16.41 | 16.88 | 833,900 | +1.04(+6.57%) |
Apr 08, 2020 | 15.99 | 16.03 | 15.56 | 15.84 | 1,802,394 | +0.60(+3.93%) |
Apr 07, 2020 | 15.34 | 15.64 | 15.10 | 15.24 | 1,473,110 | +1.11(+7.83%) |
Apr 06, 2020 | 14.10 | 14.21 | 13.98 | 14.13 | 4,349,251 | +0.92(+6.99%) |
Apr 03, 2020 | 13.34 | 13.63 | 13.16 | 13.21 | 3,111,400 | -0.13(-0.97%) |
Apr 02, 2020 | 13.58 | 13.72 | 13.27 | 13.34 | 1,227,549 | -0.91(-6.39%) |
Apr 01, 2020 | 14.53 | 14.74 | 14.12 | 14.25 | 719,857 | -1.29(-8.30%) |
Mar 31, 2020 | 15.20 | 15.84 | 15.02 | 15.54 | 1,030,779 | +0.86(+5.86%) |
Mar 30, 2020 | 15.00 | 15.01 | 14.52 | 14.68 | 1,476,968 | -0.25(-1.64%) |
Mar 27, 2020 | 14.14 | 15.22 | 14.13 | 14.93 | 2,061,700 | -0.22(-1.49%) |
Mar 26, 2020 | 14.12 | 15.19 | 14.08 | 15.15 | 4,132,891 | +1.84(+13.86%) |
Mar 25, 2020 | 12.64 | 13.68 | 12.36 | 13.31 | 2,771,486 | +1.06(+8.62%) |
Mar 24, 2020 | 12.22 | 12.68 | 12.04 | 12.25 | 9,045,995 | +0.97(+8.60%) |
Mar 23, 2020 | 11.73 | 11.96 | 11.17 | 11.28 | 791,506 | -1.37(-10.83%) |
Mar 20, 2020 | 13.25 | 13.56 | 12.50 | 12.65 | 1,006,200 | +0.15(+1.20%) |
Mar 19, 2020 | 11.19 | 13.01 | 11.12 | 12.50 | 3,732,064 | +1.20(+10.62%) |
Mar 18, 2020 | 12.17 | 12.51 | 11.30 | 11.30 | 1,314,606 | -1.55(-12.06%) |
Mar 17, 2020 | 12.14 | 13.13 | 11.87 | 12.85 | 607,279 | -0.51(-3.82%) |
Mar 16, 2020 | 13.09 | 14.04 | 12.89 | 13.36 | 920,378 | -2.28(-14.58%) |
Mar 13, 2020 | 15.43 | 15.71 | 14.61 | 15.64 | 1,046,500 | -0.21(-1.33%) |
Mar 12, 2020 | 15.86 | 16.14 | 15.40 | 15.85 | 2,225,980 | -1.50(-8.64%) |
Mar 11, 2020 | 18.03 | 18.07 | 17.18 | 17.35 | 835,707 | -1.63(-8.59%) |
Mar 10, 2020 | 19.12 | 19.21 | 18.43 | 18.98 | 1,079,548 | +0.10(+0.53%) |
Mar 09, 2020 | 19.40 | 19.88 | 18.88 | 18.88 | 530,968 | -1.75(-8.48%) |
Mar 06, 2020 | 19.86 | 20.64 | 19.79 | 20.63 | 246,400 | -0.15(-0.72%) |
Mar 05, 2020 | 20.98 | 21.06 | 20.67 | 20.78 | 523,611 | -0.62(-2.90%) |
Mar 04, 2020 | 21.46 | 21.49 | 21.02 | 21.40 | 732,266 | -0.35(-1.61%) |
Mar 03, 2020 | 22.23 | 22.27 | 21.62 | 21.75 | 702,930 | -0.18(-0.82%) |