Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.10 | 13.21 | 12.28 | 12.77 | 18,127,016 | -0.34(-2.60%) |
May 28, 2020 | 13.90 | 13.95 | 12.94 | 13.11 | 2,135,761 | -0.79(-5.66%) |
May 27, 2020 | 13.68 | 14.26 | 13.43 | 13.90 | 3,297,286 | +0.79(+6.07%) |
May 26, 2020 | 12.77 | 13.39 | 12.39 | 13.10 | 1,969,230 | +0.84(+6.84%) |
May 22, 2020 | 12.77 | 12.80 | 11.96 | 12.26 | 1,313,153 | -0.43(-3.37%) |
May 21, 2020 | 12.41 | 13.07 | 12.16 | 12.69 | 1,411,367 | +0.24(+1.97%) |
May 20, 2020 | 12.65 | 13.92 | 12.23 | 12.45 | 3,589,162 | +0.04(+0.35%) |
May 19, 2020 | 13.54 | 13.54 | 12.37 | 12.40 | 1,272,025 | -1.34(-9.73%) |
May 18, 2020 | 13.10 | 13.84 | 12.89 | 13.74 | 1,733,169 | +1.65(+13.66%) |
May 15, 2020 | 12.94 | 12.97 | 11.82 | 12.09 | 2,214,730 | -1.07(-8.16%) |
May 14, 2020 | 12.40 | 13.37 | 12.14 | 13.16 | 1,811,714 | +0.61(+4.87%) |
May 13, 2020 | 13.55 | 13.55 | 12.24 | 12.55 | 1,327,835 | -1.05(-7.71%) |
May 12, 2020 | 14.51 | 14.87 | 13.55 | 13.60 | 1,416,454 | -0.88(-6.09%) |
May 11, 2020 | 15.36 | 15.57 | 14.19 | 14.48 | 1,649,963 | -1.29(-8.20%) |
May 08, 2020 | 16.92 | 17.36 | 15.07 | 15.77 | 2,588,069 | -0.54(-3.32%) |
May 07, 2020 | 16.06 | 16.96 | 15.29 | 16.32 | 4,516,198 | -0.86(-4.98%) |
May 06, 2020 | 16.39 | 17.41 | 16.30 | 17.17 | 951,858 | +0.38(+2.29%) |
May 05, 2020 | 16.79 | 17.59 | 16.36 | 16.79 | 931,773 | +0.60(+3.72%) |
May 04, 2020 | 16.55 | 16.69 | 15.77 | 16.19 | 871,081 | -0.94(-5.51%) |
May 01, 2020 | 16.78 | 17.31 | 15.97 | 17.13 | 1,050,065 | +0.17(+1.03%) |
Apr 30, 2020 | 18.32 | 18.32 | 16.31 | 16.95 | 5,602,274 | -1.51(-8.18%) |
Apr 29, 2020 | 18.88 | 19.64 | 17.91 | 18.47 | 1,522,199 | -0.16(-0.84%) |
Apr 28, 2020 | 18.86 | 19.13 | 17.70 | 18.62 | 1,191,526 | +0.41(+2.25%) |
Apr 27, 2020 | 17.42 | 18.58 | 17.42 | 18.21 | 1,083,312 | +1.11(+6.49%) |
Apr 24, 2020 | 16.26 | 17.31 | 16.26 | 17.10 | 1,084,067 | +0.91(+5.61%) |
Apr 23, 2020 | 16.21 | 16.90 | 15.54 | 16.19 | 1,404,902 | +0.05(+0.32%) |
Apr 22, 2020 | 15.89 | 16.47 | 15.54 | 16.14 | 708,286 | +0.29(+1.82%) |
Apr 21, 2020 | 15.75 | 16.91 | 15.70 | 15.85 | 1,446,972 | -0.70(-4.22%) |
Apr 20, 2020 | 16.84 | 17.75 | 16.21 | 16.55 | 1,025,569 | -0.81(-4.68%) |
Apr 17, 2020 | 16.15 | 18.12 | 15.96 | 17.36 | 1,453,742 | +2.03(+13.21%) |
Apr 16, 2020 | 15.88 | 16.21 | 15.02 | 15.34 | 1,475,726 | -0.74(-4.62%) |
Apr 15, 2020 | 17.47 | 17.68 | 15.89 | 16.08 | 1,989,538 | -2.52(-13.57%) |
Apr 14, 2020 | 17.94 | 18.73 | 17.38 | 18.60 | 1,425,029 | +1.14(+6.50%) |
Apr 13, 2020 | 17.73 | 18.49 | 16.85 | 17.47 | 1,356,293 | -0.25(-1.43%) |
Apr 09, 2020 | 16.32 | 19.59 | 16.09 | 17.72 | 3,078,755 | +2.19(+14.12%) |
Apr 08, 2020 | 14.38 | 16.36 | 14.06 | 15.53 | 1,834,505 | +1.59(+11.40%) |
Apr 07, 2020 | 14.19 | 15.12 | 13.84 | 13.94 | 1,704,616 | +0.77(+5.84%) |
Apr 06, 2020 | 12.32 | 13.50 | 12.32 | 13.17 | 1,489,371 | +1.12(+9.28%) |
Apr 03, 2020 | 13.45 | 13.76 | 11.27 | 12.05 | 2,481,711 | -1.55(-11.43%) |
Apr 02, 2020 | 13.51 | 14.20 | 13.19 | 13.61 | 2,648,083 | +0.06(+0.45%) |
Apr 01, 2020 | 15.72 | 16.02 | 12.78 | 13.55 | 3,067,921 | -3.20(-19.09%) |
Mar 31, 2020 | 17.10 | 18.04 | 16.70 | 16.74 | 1,101,877 | -0.51(-2.94%) |
Mar 30, 2020 | 17.46 | 17.85 | 16.44 | 17.25 | 1,385,129 | -0.48(-2.71%) |
Mar 27, 2020 | 19.28 | 19.50 | 16.53 | 17.73 | 2,272,202 | -2.27(-11.35%) |
Mar 26, 2020 | 20.83 | 21.79 | 19.76 | 20.00 | 1,278,812 | -0.81(-3.90%) |
Mar 25, 2020 | 20.94 | 22.54 | 20.15 | 20.81 | 1,397,362 | -1.76(-7.81%) |
Mar 24, 2020 | 21.68 | 22.84 | 21.30 | 22.58 | 1,147,640 | +1.77(+8.52%) |
Mar 23, 2020 | 22.71 | 22.71 | 19.43 | 20.81 | 1,599,136 | -2.31(-9.98%) |
Mar 20, 2020 | 26.15 | 27.17 | 22.06 | 23.11 | 1,209,543 | -2.71(-10.49%) |
Mar 19, 2020 | 25.44 | 26.87 | 23.39 | 25.82 | 676,125 | +0.12(+0.48%) |
Mar 18, 2020 | 24.01 | 25.82 | 23.13 | 25.70 | 827,203 | -0.27(-1.04%) |
Mar 17, 2020 | 23.63 | 26.99 | 22.33 | 25.97 | 1,018,982 | +2.86(+12.36%) |
Mar 16, 2020 | 21.02 | 24.10 | 20.97 | 23.11 | 1,157,910 | -1.06(-4.37%) |
Mar 13, 2020 | 24.84 | 24.98 | 21.89 | 24.17 | 1,066,894 | +0.87(+3.75%) |
Mar 12, 2020 | 23.85 | 25.04 | 22.70 | 23.30 | 1,181,700 | -2.50(-9.69%) |
Mar 11, 2020 | 27.03 | 27.61 | 25.37 | 25.79 | 765,557 | -2.38(-8.46%) |
Mar 10, 2020 | 27.32 | 28.23 | 26.27 | 28.18 | 1,004,845 | +1.88(+7.14%) |
Mar 09, 2020 | 27.81 | 28.24 | 25.95 | 26.30 | 1,165,880 | -2.40(-8.37%) |
Mar 06, 2020 | 26.97 | 29.42 | 26.62 | 28.70 | 1,377,566 | +0.77(+2.77%) |
Mar 05, 2020 | 29.63 | 30.50 | 27.14 | 27.93 | 1,288,010 | -1.74(-5.88%) |
Mar 04, 2020 | 29.14 | 29.71 | 28.36 | 29.67 | 628,430 | +0.66(+2.28%) |
Mar 03, 2020 | 29.55 | 30.90 | 28.80 | 29.01 | 832,318 | -0.41(-1.40%) |