Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.88 | 19.54 | 18.76 | 19.46 | 66,871 | +0.33(+1.75%) |
May 28, 2020 | 19.29 | 19.86 | 19.12 | 19.13 | 103,372 | +0.05(+0.24%) |
May 27, 2020 | 18.67 | 19.13 | 18.46 | 19.08 | 138,808 | +0.70(+3.78%) |
May 26, 2020 | 18.32 | 18.65 | 18.31 | 18.39 | 79,047 | +0.42(+2.32%) |
May 22, 2020 | 18.22 | 18.22 | 17.89 | 17.97 | 58,566 | -0.10(-0.56%) |
May 21, 2020 | 18.29 | 18.56 | 17.95 | 18.07 | 81,223 | -0.37(-2.01%) |
May 20, 2020 | 17.95 | 18.59 | 17.88 | 18.44 | 128,718 | +0.85(+4.85%) |
May 19, 2020 | 17.73 | 18.19 | 17.55 | 17.59 | 145,233 | -0.35(-1.96%) |
May 18, 2020 | 17.62 | 18.25 | 17.62 | 17.94 | 90,105 | +1.08(+6.44%) |
May 15, 2020 | 16.48 | 17.21 | 16.45 | 16.86 | 108,720 | +0.35(+2.13%) |
May 14, 2020 | 16.23 | 16.52 | 15.72 | 16.50 | 66,483 | -0.18(-1.06%) |
May 13, 2020 | 17.14 | 17.25 | 16.48 | 16.68 | 60,356 | -0.73(-4.21%) |
May 12, 2020 | 18.18 | 18.18 | 17.41 | 17.41 | 152,320 | -0.73(-4.04%) |
May 11, 2020 | 18.32 | 18.50 | 17.78 | 18.14 | 66,422 | -0.42(-2.25%) |
May 08, 2020 | 18.64 | 18.77 | 18.41 | 18.56 | 57,703 | +0.25(+1.37%) |
May 07, 2020 | 18.60 | 18.68 | 18.20 | 18.31 | 54,887 | +0.00(+0.00%) |
May 06, 2020 | 18.12 | 18.58 | 17.72 | 18.31 | 63,720 | +0.05(+0.25%) |
May 05, 2020 | 18.35 | 18.73 | 18.16 | 18.27 | 53,069 | +0.17(+0.92%) |
May 04, 2020 | 17.73 | 18.10 | 17.43 | 18.10 | 66,160 | -0.08(-0.46%) |
May 01, 2020 | 17.75 | 18.19 | 17.60 | 18.18 | 68,757 | -0.10(-0.55%) |
Apr 30, 2020 | 18.09 | 18.61 | 18.04 | 18.28 | 47,701 | -0.39(-2.07%) |
Apr 29, 2020 | 17.15 | 19.32 | 16.87 | 18.67 | 144,723 | -0.39(-2.03%) |
Apr 28, 2020 | 18.41 | 19.21 | 18.41 | 19.06 | 62,061 | +1.05(+5.83%) |
Apr 27, 2020 | 17.26 | 18.13 | 17.26 | 18.01 | 140,034 | +0.77(+4.49%) |
Apr 24, 2020 | 17.00 | 17.37 | 16.65 | 17.23 | 103,408 | +0.41(+2.41%) |
Apr 23, 2020 | 16.25 | 17.02 | 16.25 | 16.83 | 54,627 | +0.52(+3.22%) |
Apr 22, 2020 | 16.42 | 16.60 | 16.21 | 16.30 | 41,951 | +0.35(+2.19%) |
Apr 21, 2020 | 16.35 | 16.49 | 15.82 | 15.95 | 81,318 | -0.72(-4.31%) |
Apr 20, 2020 | 17.22 | 17.29 | 16.32 | 16.67 | 59,765 | -1.10(-6.17%) |
Apr 17, 2020 | 17.39 | 18.08 | 16.68 | 17.77 | 76,143 | +0.61(+3.54%) |
Apr 16, 2020 | 16.71 | 17.20 | 16.13 | 17.16 | 113,785 | +0.50(+2.98%) |
Apr 15, 2020 | 16.48 | 16.83 | 15.87 | 16.66 | 89,433 | -0.04(-0.22%) |
Apr 14, 2020 | 16.58 | 16.73 | 16.22 | 16.70 | 69,596 | +0.37(+2.25%) |
Apr 13, 2020 | 15.73 | 16.39 | 15.53 | 16.33 | 53,575 | +0.37(+2.31%) |
Apr 09, 2020 | 15.70 | 16.02 | 15.11 | 15.96 | 112,532 | +0.68(+4.46%) |
Apr 08, 2020 | 15.74 | 15.74 | 15.05 | 15.28 | 67,293 | -0.19(-1.25%) |
Apr 07, 2020 | 16.04 | 16.12 | 15.37 | 15.48 | 88,334 | -0.08(-0.53%) |
Apr 06, 2020 | 14.92 | 15.66 | 14.82 | 15.56 | 92,926 | +0.85(+5.76%) |
Apr 03, 2020 | 14.59 | 14.72 | 14.13 | 14.71 | 57,569 | +0.15(+1.01%) |
Apr 02, 2020 | 14.87 | 15.06 | 14.06 | 14.56 | 85,062 | -0.25(-1.68%) |
Apr 01, 2020 | 15.45 | 15.66 | 14.67 | 14.81 | 91,109 | -1.51(-9.25%) |
Mar 31, 2020 | 15.45 | 16.73 | 15.45 | 16.32 | 199,816 | +0.66(+4.23%) |
Mar 30, 2020 | 14.82 | 16.70 | 14.82 | 15.66 | 136,002 | +0.76(+5.13%) |
Mar 27, 2020 | 16.76 | 16.76 | 14.89 | 14.90 | 95,152 | -2.47(-14.21%) |
Mar 26, 2020 | 16.35 | 17.36 | 16.07 | 17.36 | 260,910 | +1.14(+7.04%) |
Mar 25, 2020 | 16.90 | 17.03 | 15.97 | 16.22 | 129,357 | -0.75(-4.39%) |
Mar 24, 2020 | 15.87 | 17.35 | 15.87 | 16.97 | 93,119 | +1.68(+11.02%) |
Mar 23, 2020 | 15.03 | 15.66 | 14.55 | 15.28 | 119,100 | +0.29(+1.90%) |
Mar 20, 2020 | 15.67 | 16.05 | 14.43 | 15.00 | 156,632 | -0.54(-3.49%) |
Mar 19, 2020 | 14.21 | 16.11 | 14.07 | 15.54 | 110,085 | +1.48(+10.54%) |
Mar 18, 2020 | 14.01 | 14.86 | 13.67 | 14.06 | 142,963 | -0.94(-6.26%) |
Mar 17, 2020 | 14.56 | 15.28 | 13.95 | 15.00 | 128,457 | +1.35(+9.92%) |
Mar 16, 2020 | 12.89 | 14.69 | 12.89 | 13.64 | 119,876 | -1.68(-10.94%) |
Mar 13, 2020 | 15.14 | 15.37 | 14.30 | 15.32 | 93,197 | +0.85(+5.85%) |
Mar 12, 2020 | 15.52 | 15.52 | 14.32 | 14.47 | 78,325 | -1.83(-11.24%) |
Mar 11, 2020 | 16.31 | 16.52 | 16.01 | 16.30 | 108,573 | -0.41(-2.48%) |
Mar 10, 2020 | 16.62 | 16.76 | 15.91 | 16.72 | 82,601 | +0.56(+3.48%) |
Mar 09, 2020 | 16.50 | 16.70 | 15.80 | 16.16 | 92,225 | -0.99(-5.80%) |
Mar 06, 2020 | 17.13 | 17.42 | 16.67 | 17.15 | 93,632 | -0.26(-1.48%) |
Mar 05, 2020 | 18.15 | 18.16 | 17.18 | 17.41 | 102,046 | -0.89(-4.89%) |
Mar 04, 2020 | 18.29 | 18.63 | 18.03 | 18.30 | 51,752 | +0.13(+0.72%) |
Mar 03, 2020 | 18.23 | 18.67 | 17.97 | 18.17 | 72,264 | -0.08(-0.43%) |