Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.24 | 16.29 | 15.57 | 15.82 | 1,490,956 | -0.83(-4.99%) |
May 28, 2020 | 17.68 | 17.70 | 16.49 | 16.65 | 1,271,140 | -0.83(-4.76%) |
May 27, 2020 | 17.24 | 17.55 | 16.61 | 17.48 | 1,510,711 | +1.11(+6.81%) |
May 26, 2020 | 15.61 | 16.62 | 15.54 | 16.37 | 1,616,561 | +1.46(+9.81%) |
May 22, 2020 | 15.41 | 15.46 | 14.58 | 14.90 | 1,140,349 | -0.32(-2.10%) |
May 21, 2020 | 15.25 | 15.64 | 15.13 | 15.22 | 1,273,644 | -0.16(-1.01%) |
May 20, 2020 | 14.90 | 15.49 | 14.90 | 15.38 | 1,870,524 | +0.71(+4.86%) |
May 19, 2020 | 15.63 | 15.83 | 14.66 | 14.67 | 1,409,384 | -1.17(-7.39%) |
May 18, 2020 | 14.82 | 15.99 | 14.79 | 15.84 | 1,635,507 | +1.83(+13.05%) |
May 15, 2020 | 14.14 | 14.40 | 13.78 | 14.01 | 1,219,185 | -0.37(-2.57%) |
May 14, 2020 | 13.74 | 14.67 | 13.08 | 14.38 | 1,445,433 | +0.15(+1.08%) |
May 13, 2020 | 14.94 | 15.09 | 13.87 | 14.22 | 1,715,932 | -0.89(-5.90%) |
May 12, 2020 | 16.42 | 16.75 | 15.09 | 15.12 | 1,064,548 | -1.23(-7.50%) |
May 11, 2020 | 16.90 | 17.54 | 16.28 | 16.34 | 1,336,469 | -1.21(-6.88%) |
May 08, 2020 | 16.49 | 17.62 | 16.42 | 17.55 | 1,117,836 | +1.51(+9.44%) |
May 07, 2020 | 16.04 | 16.73 | 15.95 | 16.04 | 1,392,546 | +0.17(+1.08%) |
May 06, 2020 | 16.30 | 16.58 | 15.83 | 15.86 | 1,519,721 | -0.46(-2.81%) |
May 05, 2020 | 17.04 | 17.56 | 16.22 | 16.32 | 2,195,598 | -0.36(-2.16%) |
May 04, 2020 | 15.85 | 16.71 | 15.79 | 16.68 | 1,743,123 | -0.21(-1.23%) |
May 01, 2020 | 17.56 | 17.56 | 16.72 | 16.89 | 1,100,963 | -1.34(-7.36%) |
Apr 30, 2020 | 18.31 | 18.67 | 17.60 | 18.23 | 1,804,250 | -0.87(-4.57%) |
Apr 29, 2020 | 18.54 | 19.40 | 18.24 | 19.11 | 1,474,008 | +1.46(+8.27%) |
Apr 28, 2020 | 17.67 | 18.12 | 17.03 | 17.65 | 1,597,610 | +0.60(+3.54%) |
Apr 27, 2020 | 15.58 | 17.15 | 15.46 | 17.04 | 1,794,948 | +1.83(+12.02%) |
Apr 24, 2020 | 15.05 | 15.40 | 14.53 | 15.22 | 1,275,021 | +0.14(+0.96%) |
Apr 23, 2020 | 14.74 | 15.58 | 14.56 | 15.07 | 1,193,219 | +0.58(+3.98%) |
Apr 22, 2020 | 15.54 | 15.71 | 14.21 | 14.49 | 2,151,266 | -0.59(-3.94%) |
Apr 21, 2020 | 15.09 | 15.79 | 14.58 | 15.09 | 1,772,122 | -1.12(-6.89%) |
Apr 20, 2020 | 16.15 | 16.77 | 15.64 | 16.21 | 1,696,165 | -0.39(-2.33%) |
Apr 17, 2020 | 16.14 | 16.85 | 16.08 | 16.59 | 1,396,796 | +1.39(+9.12%) |
Apr 16, 2020 | 15.78 | 15.85 | 14.86 | 15.21 | 1,577,514 | -0.70(-4.42%) |
Apr 15, 2020 | 16.22 | 16.73 | 15.65 | 15.91 | 1,758,185 | -1.14(-6.71%) |
Apr 14, 2020 | 19.02 | 19.02 | 16.71 | 17.05 | 1,620,517 | -1.05(-5.82%) |
Apr 13, 2020 | 18.59 | 18.59 | 17.58 | 18.11 | 1,625,529 | -0.38(-2.05%) |
Apr 09, 2020 | 18.22 | 18.80 | 17.80 | 18.49 | 1,661,768 | +1.13(+6.49%) |
Apr 08, 2020 | 16.08 | 17.41 | 15.86 | 17.36 | 1,823,278 | +1.59(+10.11%) |
Apr 07, 2020 | 16.16 | 16.79 | 15.49 | 15.76 | 1,970,808 | +0.70(+4.66%) |
Apr 06, 2020 | 15.23 | 15.58 | 14.46 | 15.06 | 2,479,095 | +0.68(+4.76%) |
Apr 03, 2020 | 14.77 | 15.02 | 14.15 | 14.38 | 2,139,874 | -0.65(-4.32%) |
Apr 02, 2020 | 14.78 | 15.50 | 14.58 | 15.03 | 1,547,639 | +0.23(+1.52%) |
Apr 01, 2020 | 15.13 | 15.29 | 14.50 | 14.80 | 1,225,275 | -1.34(-8.31%) |
Mar 31, 2020 | 16.49 | 16.70 | 15.71 | 16.14 | 2,024,804 | -0.46(-2.77%) |
Mar 30, 2020 | 16.88 | 16.95 | 15.80 | 16.60 | 1,296,192 | -0.49(-2.85%) |
Mar 27, 2020 | 16.76 | 17.58 | 16.34 | 17.09 | 1,362,606 | -0.64(-3.61%) |
Mar 26, 2020 | 16.23 | 17.92 | 16.22 | 17.73 | 1,429,369 | +1.67(+10.38%) |
Mar 25, 2020 | 15.33 | 16.54 | 14.58 | 16.06 | 1,975,639 | +1.09(+7.28%) |
Mar 24, 2020 | 13.64 | 15.04 | 13.37 | 14.97 | 1,954,741 | +2.23(+17.54%) |
Mar 23, 2020 | 14.76 | 14.78 | 12.47 | 12.74 | 2,233,432 | -2.08(-14.04%) |
Mar 20, 2020 | 15.20 | 16.07 | 14.67 | 14.82 | 2,878,068 | -0.09(-0.60%) |
Mar 19, 2020 | 14.50 | 15.47 | 12.89 | 14.91 | 3,292,330 | +0.30(+2.03%) |
Mar 18, 2020 | 17.21 | 17.28 | 14.33 | 14.61 | 2,667,812 | -3.55(-19.54%) |
Mar 17, 2020 | 18.73 | 18.91 | 17.42 | 18.16 | 2,879,729 | -0.13(-0.69%) |
Mar 16, 2020 | 17.76 | 18.51 | 17.36 | 18.29 | 2,206,230 | -2.44(-11.78%) |
Mar 13, 2020 | 21.04 | 21.58 | 19.43 | 20.73 | 2,509,970 | +1.18(+6.04%) |
Mar 12, 2020 | 20.89 | 21.58 | 18.70 | 19.55 | 2,735,635 | -3.16(-13.92%) |
Mar 11, 2020 | 24.91 | 25.16 | 22.46 | 22.71 | 2,155,265 | -3.00(-11.67%) |
Mar 10, 2020 | 25.29 | 25.91 | 23.76 | 25.71 | 1,765,495 | +1.51(+6.25%) |
Mar 09, 2020 | 25.08 | 26.36 | 24.14 | 24.20 | 1,611,483 | -3.35(-12.16%) |
Mar 06, 2020 | 27.30 | 27.89 | 26.89 | 27.55 | 2,429,712 | -0.86(-3.01%) |
Mar 05, 2020 | 28.60 | 28.61 | 27.90 | 28.40 | 1,644,096 | -0.50(-1.71%) |
Mar 04, 2020 | 28.39 | 29.59 | 27.46 | 28.90 | 2,000,871 | +0.85(+3.04%) |
Mar 03, 2020 | 29.52 | 29.71 | 27.85 | 28.05 | 2,058,599 | -1.44(-4.87%) |