Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.68 | 18.00 | 17.40 | 17.97 | 133,466 | +0.60(+3.46%) |
May 28, 2020 | 17.64 | 17.74 | 17.33 | 17.37 | 247,499 | -0.09(-0.54%) |
May 27, 2020 | 17.55 | 17.55 | 17.24 | 17.47 | 156,524 | -0.27(-1.53%) |
May 26, 2020 | 18.02 | 18.10 | 17.69 | 17.74 | 121,753 | +0.16(+0.91%) |
May 22, 2020 | 17.59 | 17.64 | 17.44 | 17.58 | 230,154 | -0.52(-2.85%) |
May 21, 2020 | 18.34 | 18.34 | 18.02 | 18.10 | 140,528 | -0.78(-4.13%) |
May 20, 2020 | 18.86 | 18.95 | 18.70 | 18.87 | 64,419 | +0.26(+1.41%) |
May 19, 2020 | 18.75 | 18.79 | 18.57 | 18.61 | 116,906 | -0.36(-1.88%) |
May 18, 2020 | 18.60 | 19.01 | 18.58 | 18.97 | 141,118 | +0.90(+4.98%) |
May 15, 2020 | 18.02 | 18.12 | 17.88 | 18.07 | 485,466 | -0.69(-3.70%) |
May 14, 2020 | 18.23 | 18.76 | 18.10 | 18.76 | 574,739 | +0.17(+0.93%) |
May 13, 2020 | 18.91 | 18.91 | 18.44 | 18.59 | 123,487 | -0.11(-0.58%) |
May 12, 2020 | 18.98 | 19.03 | 18.66 | 18.70 | 92,395 | +0.03(+0.15%) |
May 11, 2020 | 18.64 | 18.80 | 18.54 | 18.67 | 78,601 | -0.33(-1.73%) |
May 08, 2020 | 18.86 | 19.16 | 18.86 | 19.00 | 125,790 | +0.49(+2.64%) |
May 07, 2020 | 18.50 | 18.59 | 18.39 | 18.51 | 133,052 | +0.44(+2.44%) |
May 06, 2020 | 18.03 | 18.11 | 17.95 | 18.07 | 247,023 | +0.97(+5.65%) |
May 05, 2020 | 16.93 | 17.19 | 16.90 | 17.10 | 126,058 | +0.45(+2.70%) |
May 04, 2020 | 16.62 | 16.65 | 16.43 | 16.65 | 179,599 | +0.10(+0.62%) |
May 01, 2020 | 17.14 | 17.14 | 16.40 | 16.55 | 814,228 | -1.15(-6.52%) |
Apr 30, 2020 | 18.48 | 18.48 | 17.60 | 17.70 | 145,016 | -0.59(-3.23%) |
Apr 29, 2020 | 18.10 | 18.33 | 18.07 | 18.29 | 417,989 | +0.33(+1.83%) |
Apr 28, 2020 | 18.11 | 18.15 | 17.91 | 17.96 | 121,275 | +0.14(+0.79%) |
Apr 27, 2020 | 17.75 | 17.84 | 17.68 | 17.82 | 125,509 | +0.32(+1.82%) |
Apr 24, 2020 | 17.56 | 17.60 | 17.43 | 17.50 | 81,124 | -0.14(-0.80%) |
Apr 23, 2020 | 17.79 | 17.97 | 17.64 | 17.64 | 126,109 | -0.08(-0.42%) |
Apr 22, 2020 | 17.75 | 17.87 | 17.72 | 17.72 | 161,024 | +0.71(+4.19%) |
Apr 21, 2020 | 17.11 | 17.23 | 16.98 | 17.01 | 166,332 | -0.66(-3.72%) |
Apr 20, 2020 | 17.69 | 17.90 | 17.60 | 17.66 | 254,827 | -0.08(-0.42%) |
Apr 17, 2020 | 17.68 | 17.78 | 17.58 | 17.74 | 160,010 | +0.50(+2.88%) |
Apr 16, 2020 | 17.37 | 17.44 | 17.18 | 17.24 | 78,393 | +0.10(+0.60%) |
Apr 15, 2020 | 17.14 | 17.23 | 17.08 | 17.14 | 108,001 | -0.68(-3.84%) |
Apr 14, 2020 | 17.80 | 17.91 | 17.68 | 17.82 | 215,314 | +0.66(+3.83%) |
Apr 13, 2020 | 17.15 | 17.23 | 16.98 | 17.17 | 154,609 | -0.23(-1.35%) |
Apr 09, 2020 | 17.45 | 17.90 | 17.40 | 17.40 | 210,432 | -0.11(-0.64%) |
Apr 08, 2020 | 17.45 | 17.54 | 17.25 | 17.51 | 217,565 | +0.36(+2.08%) |
Apr 07, 2020 | 18.23 | 18.31 | 17.04 | 17.16 | 317,278 | -0.45(-2.56%) |
Apr 06, 2020 | 17.44 | 17.76 | 17.32 | 17.61 | 272,717 | +0.87(+5.21%) |
Apr 03, 2020 | 16.92 | 17.04 | 16.49 | 16.74 | 160,329 | -0.30(-1.76%) |
Apr 02, 2020 | 16.51 | 17.04 | 16.47 | 17.04 | 229,951 | +1.14(+7.14%) |
Apr 01, 2020 | 16.24 | 16.43 | 15.83 | 15.90 | 165,968 | -0.53(-3.25%) |
Mar 31, 2020 | 16.70 | 16.81 | 16.38 | 16.43 | 262,276 | -0.31(-1.85%) |
Mar 30, 2020 | 16.11 | 16.78 | 16.10 | 16.74 | 244,092 | +0.57(+3.54%) |
Mar 27, 2020 | 16.28 | 16.59 | 16.05 | 16.17 | 386,433 | -1.44(-8.15%) |
Mar 26, 2020 | 16.78 | 17.62 | 16.60 | 17.61 | 559,407 | +0.65(+3.82%) |
Mar 25, 2020 | 16.60 | 17.15 | 16.41 | 16.96 | 433,325 | +0.36(+2.15%) |
Mar 24, 2020 | 16.51 | 16.66 | 16.24 | 16.60 | 570,723 | +1.34(+8.77%) |
Mar 23, 2020 | 15.34 | 15.54 | 14.91 | 15.27 | 405,709 | +0.16(+1.05%) |
Mar 20, 2020 | 16.50 | 16.59 | 14.93 | 15.11 | 673,241 | -1.09(-6.71%) |
Mar 19, 2020 | 15.92 | 16.67 | 15.58 | 16.19 | 298,418 | +0.29(+1.83%) |
Mar 18, 2020 | 15.78 | 16.51 | 15.31 | 15.90 | 581,003 | -1.77(-10.02%) |
Mar 17, 2020 | 16.65 | 17.82 | 16.60 | 17.67 | 405,971 | +1.23(+7.46%) |
Mar 16, 2020 | 16.13 | 17.42 | 16.00 | 16.45 | 1,350,768 | -4.12(-20.04%) |
Mar 13, 2020 | 20.60 | 20.77 | 18.92 | 20.57 | 497,269 | +2.00(+10.80%) |
Mar 12, 2020 | 19.55 | 19.62 | 18.09 | 18.56 | 984,625 | -2.73(-12.80%) |
Mar 11, 2020 | 21.60 | 21.86 | 21.15 | 21.29 | 360,573 | -1.72(-7.49%) |
Mar 10, 2020 | 22.62 | 23.01 | 21.97 | 23.01 | 633,422 | +1.97(+9.35%) |
Mar 09, 2020 | 19.98 | 21.16 | 19.76 | 21.04 | 629,908 | -1.13(-5.11%) |
Mar 06, 2020 | 22.17 | 22.46 | 21.79 | 22.18 | 337,207 | -1.02(-4.40%) |
Mar 05, 2020 | 23.34 | 23.52 | 23.09 | 23.20 | 587,022 | +0.05(+0.20%) |
Mar 04, 2020 | 22.76 | 23.15 | 22.66 | 23.15 | 526,253 | +0.89(+4.00%) |
Mar 03, 2020 | 22.38 | 22.86 | 22.00 | 22.26 | 813,640 | -0.07(-0.29%) |