Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.35 | 19.35 | 18.33 | 18.82 | 619,700 | -0.57(-2.94%) |
May 28, 2020 | 19.28 | 19.75 | 19.07 | 19.39 | 377,218 | +0.35(+1.84%) |
May 27, 2020 | 19.10 | 19.20 | 17.94 | 19.04 | 358,930 | +0.15(+0.79%) |
May 26, 2020 | 19.02 | 19.46 | 18.84 | 18.89 | 305,947 | +0.24(+1.29%) |
May 22, 2020 | 18.88 | 18.90 | 18.11 | 18.65 | 371,000 | -0.28(-1.48%) |
May 21, 2020 | 18.00 | 19.10 | 17.86 | 18.93 | 555,544 | +1.15(+6.47%) |
May 20, 2020 | 17.81 | 18.33 | 17.75 | 17.78 | 304,477 | +0.14(+0.79%) |
May 19, 2020 | 16.91 | 18.10 | 16.78 | 17.64 | 569,286 | +0.64(+3.76%) |
May 18, 2020 | 16.47 | 17.39 | 16.39 | 17.00 | 760,118 | +0.92(+5.72%) |
May 15, 2020 | 15.79 | 16.11 | 15.65 | 16.08 | 350,800 | +0.26(+1.64%) |
May 14, 2020 | 15.62 | 15.84 | 15.15 | 15.82 | 470,641 | -0.04(-0.25%) |
May 13, 2020 | 16.01 | 16.06 | 15.36 | 15.86 | 526,967 | -0.18(-1.12%) |
May 12, 2020 | 16.78 | 16.78 | 16.00 | 16.04 | 426,223 | -0.71(-4.24%) |
May 11, 2020 | 16.57 | 16.86 | 16.44 | 16.75 | 478,671 | +0.01(+0.06%) |
May 08, 2020 | 16.75 | 16.82 | 16.44 | 16.74 | 595,400 | +0.23(+1.39%) |
May 07, 2020 | 16.57 | 16.72 | 16.31 | 16.51 | 414,843 | +0.21(+1.29%) |
May 06, 2020 | 16.44 | 16.66 | 16.22 | 16.30 | 310,021 | -0.05(-0.31%) |
May 05, 2020 | 16.49 | 16.75 | 16.30 | 16.35 | 434,889 | +0.13(+0.80%) |
May 04, 2020 | 16.30 | 16.50 | 16.06 | 16.22 | 460,106 | -0.10(-0.61%) |
May 01, 2020 | 17.15 | 17.39 | 15.92 | 16.32 | 898,400 | -1.18(-6.74%) |
Apr 30, 2020 | 17.65 | 18.48 | 16.85 | 17.50 | 1,163,766 | -0.82(-4.48%) |
Apr 29, 2020 | 18.65 | 18.75 | 18.13 | 18.32 | 936,729 | +0.07(+0.36%) |
Apr 28, 2020 | 18.50 | 18.92 | 18.01 | 18.25 | 510,616 | +0.07(+0.41%) |
Apr 27, 2020 | 17.61 | 18.27 | 17.61 | 18.18 | 542,804 | +0.80(+4.60%) |
Apr 24, 2020 | 17.36 | 17.69 | 17.27 | 17.38 | 572,900 | +0.06(+0.35%) |
Apr 23, 2020 | 17.01 | 17.70 | 17.00 | 17.32 | 717,594 | +0.33(+1.94%) |
Apr 22, 2020 | 16.95 | 17.20 | 16.71 | 16.99 | 424,148 | +0.20(+1.19%) |
Apr 21, 2020 | 16.56 | 17.16 | 16.51 | 16.79 | 464,114 | -0.13(-0.77%) |
Apr 20, 2020 | 16.35 | 17.26 | 16.21 | 16.92 | 480,999 | +0.33(+1.99%) |
Apr 17, 2020 | 16.52 | 16.77 | 15.97 | 16.59 | 557,900 | +0.69(+4.34%) |
Apr 16, 2020 | 16.44 | 16.74 | 15.43 | 15.90 | 663,093 | -0.50(-3.05%) |
Apr 15, 2020 | 16.46 | 16.73 | 16.01 | 16.40 | 462,853 | -0.38(-2.26%) |
Apr 14, 2020 | 16.72 | 16.84 | 16.07 | 16.78 | 494,436 | +0.53(+3.26%) |
Apr 13, 2020 | 16.73 | 16.90 | 15.98 | 16.25 | 603,647 | -0.25(-1.52%) |
Apr 09, 2020 | 16.01 | 16.88 | 15.66 | 16.50 | 1,009,400 | +0.74(+4.70%) |
Apr 08, 2020 | 16.78 | 16.80 | 15.55 | 15.76 | 849,934 | -0.85(-5.12%) |
Apr 07, 2020 | 16.78 | 17.41 | 16.08 | 16.61 | 567,958 | +0.11(+0.67%) |
Apr 06, 2020 | 16.15 | 16.76 | 15.98 | 16.50 | 778,450 | +0.92(+5.91%) |
Apr 03, 2020 | 15.73 | 16.24 | 15.29 | 15.58 | 248,600 | -0.36(-2.26%) |
Apr 02, 2020 | 15.98 | 16.14 | 15.36 | 15.94 | 399,873 | -0.15(-0.93%) |
Apr 01, 2020 | 16.09 | 16.47 | 15.52 | 16.09 | 718,061 | -0.57(-3.42%) |
Mar 31, 2020 | 16.32 | 16.84 | 16.02 | 16.66 | 572,193 | +0.39(+2.40%) |
Mar 30, 2020 | 15.78 | 16.38 | 15.34 | 16.27 | 357,502 | +0.71(+4.56%) |
Mar 27, 2020 | 15.61 | 16.42 | 15.26 | 15.56 | 600,700 | -0.50(-3.11%) |
Mar 26, 2020 | 15.14 | 16.23 | 14.79 | 16.06 | 630,803 | +0.93(+6.15%) |
Mar 25, 2020 | 15.68 | 16.21 | 14.97 | 15.13 | 430,451 | -0.58(-3.69%) |
Mar 24, 2020 | 15.21 | 15.93 | 14.76 | 15.71 | 562,050 | +1.13(+7.75%) |
Mar 23, 2020 | 14.16 | 15.10 | 13.42 | 14.58 | 471,525 | +0.67(+4.82%) |
Mar 20, 2020 | 14.95 | 15.34 | 13.39 | 13.91 | 873,300 | -1.09(-7.27%) |
Mar 19, 2020 | 13.82 | 15.29 | 13.51 | 15.00 | 716,296 | +1.10(+7.91%) |
Mar 18, 2020 | 14.83 | 15.36 | 13.53 | 13.90 | 528,857 | -1.76(-11.24%) |
Mar 17, 2020 | 14.41 | 16.08 | 14.23 | 15.66 | 829,520 | +1.36(+9.51%) |
Mar 16, 2020 | 15.69 | 15.80 | 14.12 | 14.30 | 880,775 | -2.81(-16.42%) |
Mar 13, 2020 | 17.06 | 17.41 | 15.55 | 17.11 | 1,015,800 | +0.69(+4.20%) |
Mar 12, 2020 | 16.61 | 17.48 | 15.77 | 16.42 | 947,394 | -0.94(-5.41%) |
Mar 11, 2020 | 17.94 | 18.18 | 17.11 | 17.36 | 480,225 | -0.97(-5.29%) |
Mar 10, 2020 | 18.32 | 18.82 | 17.62 | 18.33 | 876,263 | +0.42(+2.35%) |
Mar 09, 2020 | 17.86 | 18.37 | 17.10 | 17.91 | 610,343 | -1.00(-5.29%) |
Mar 06, 2020 | 18.47 | 18.97 | 18.22 | 18.91 | 408,800 | -0.06(-0.32%) |
Mar 05, 2020 | 19.81 | 19.97 | 18.83 | 18.97 | 492,007 | -1.26(-6.23%) |
Mar 04, 2020 | 19.90 | 20.32 | 19.74 | 20.23 | 537,314 | +0.71(+3.64%) |
Mar 03, 2020 | 19.99 | 20.67 | 19.31 | 19.52 | 1,381,914 | -0.44(-2.20%) |