Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.45 | 18.45 | 18.12 | 18.28 | 122,900 | -0.31(-1.67%) |
May 28, 2020 | 18.83 | 18.84 | 18.58 | 18.59 | 81,393 | -0.05(-0.27%) |
May 27, 2020 | 18.59 | 18.65 | 18.30 | 18.64 | 1,276,749 | +1.35(+7.81%) |
May 26, 2020 | 17.47 | 17.60 | 17.29 | 17.29 | 212,000 | +0.52(+3.10%) |
May 22, 2020 | 16.98 | 16.98 | 16.64 | 16.77 | 443,500 | -0.22(-1.31%) |
May 21, 2020 | 16.84 | 17.15 | 16.84 | 16.99 | 155,358 | -0.05(-0.28%) |
May 20, 2020 | 16.97 | 17.25 | 16.97 | 17.04 | 154,208 | +0.05(+0.29%) |
May 19, 2020 | 17.00 | 17.20 | 16.84 | 16.99 | 360,494 | -0.13(-0.76%) |
May 18, 2020 | 16.93 | 17.15 | 16.82 | 17.12 | 235,752 | +0.71(+4.33%) |
May 15, 2020 | 16.30 | 16.43 | 16.07 | 16.41 | 484,700 | -0.20(-1.20%) |
May 14, 2020 | 15.90 | 16.61 | 15.86 | 16.61 | 224,568 | -0.13(-0.78%) |
May 13, 2020 | 16.98 | 17.05 | 16.55 | 16.74 | 129,278 | -0.21(-1.24%) |
May 12, 2020 | 17.35 | 17.41 | 16.95 | 16.95 | 262,896 | -0.48(-2.78%) |
May 11, 2020 | 17.10 | 17.50 | 17.09 | 17.43 | 147,857 | -0.12(-0.71%) |
May 08, 2020 | 17.66 | 17.66 | 17.49 | 17.56 | 98,400 | +0.13(+0.75%) |
May 07, 2020 | 17.26 | 17.70 | 17.20 | 17.43 | 222,297 | +0.36(+2.10%) |
May 06, 2020 | 17.61 | 17.61 | 17.07 | 17.07 | 104,194 | +0.16(+0.95%) |
May 05, 2020 | 17.10 | 17.37 | 16.89 | 16.91 | 143,963 | -0.16(-0.94%) |
May 04, 2020 | 16.96 | 17.07 | 16.74 | 17.07 | 173,491 | -0.01(-0.06%) |
May 01, 2020 | 18.05 | 18.05 | 16.80 | 17.08 | 132,800 | -0.51(-2.90%) |
Apr 30, 2020 | 17.51 | 17.90 | 17.36 | 17.59 | 194,464 | -0.43(-2.39%) |
Apr 29, 2020 | 17.67 | 18.36 | 17.57 | 18.02 | 325,789 | +0.97(+5.69%) |
Apr 28, 2020 | 17.30 | 17.43 | 16.97 | 17.05 | 380,296 | +0.58(+3.52%) |
Apr 27, 2020 | 16.12 | 16.52 | 16.12 | 16.47 | 246,313 | +0.61(+3.85%) |
Apr 24, 2020 | 15.83 | 15.96 | 15.52 | 15.86 | 158,000 | +0.08(+0.51%) |
Apr 23, 2020 | 15.85 | 16.20 | 15.65 | 15.78 | 129,901 | -0.19(-1.19%) |
Apr 22, 2020 | 15.95 | 15.99 | 15.74 | 15.97 | 147,266 | -0.10(-0.62%) |
Apr 21, 2020 | 15.95 | 16.21 | 15.76 | 16.07 | 229,234 | +0.20(+1.26%) |
Apr 20, 2020 | 16.07 | 16.39 | 15.87 | 15.87 | 332,610 | -0.47(-2.88%) |
Apr 17, 2020 | 16.16 | 16.41 | 15.99 | 16.34 | 204,200 | +0.43(+2.67%) |
Apr 16, 2020 | 15.91 | 16.13 | 15.69 | 15.91 | 294,528 | -0.30(-1.82%) |
Apr 15, 2020 | 16.30 | 16.43 | 16.17 | 16.21 | 305,353 | -0.91(-5.32%) |
Apr 14, 2020 | 17.03 | 17.25 | 16.96 | 17.12 | 499,897 | +0.19(+1.12%) |
Apr 13, 2020 | 16.95 | 17.45 | 16.68 | 16.93 | 149,430 | -0.32(-1.84%) |
Apr 09, 2020 | 16.98 | 17.31 | 16.91 | 17.25 | 193,900 | +0.82(+4.97%) |
Apr 08, 2020 | 16.44 | 16.71 | 16.33 | 16.43 | 288,587 | -0.17(-1.02%) |
Apr 07, 2020 | 16.97 | 17.04 | 16.41 | 16.60 | 369,594 | +0.25(+1.53%) |
Apr 06, 2020 | 15.92 | 16.35 | 15.77 | 16.35 | 359,144 | +1.48(+9.95%) |
Apr 03, 2020 | 15.28 | 15.30 | 14.70 | 14.87 | 699,900 | -0.84(-5.35%) |
Apr 02, 2020 | 15.62 | 16.16 | 15.54 | 15.71 | 2,027,828 | -0.25(-1.57%) |
Apr 01, 2020 | 16.32 | 16.44 | 15.81 | 15.96 | 963,615 | -1.33(-7.69%) |
Mar 31, 2020 | 17.06 | 17.43 | 16.82 | 17.29 | 419,455 | +0.09(+0.52%) |
Mar 30, 2020 | 16.39 | 17.54 | 16.35 | 17.20 | 316,699 | -0.11(-0.64%) |
Mar 27, 2020 | 17.02 | 17.59 | 16.80 | 17.31 | 403,300 | -0.88(-4.84%) |
Mar 26, 2020 | 17.32 | 18.23 | 17.30 | 18.19 | 408,258 | +0.14(+0.78%) |
Mar 25, 2020 | 17.31 | 18.20 | 16.84 | 18.05 | 310,445 | +1.11(+6.55%) |
Mar 24, 2020 | 16.53 | 17.44 | 16.14 | 16.94 | 356,524 | +2.66(+18.63%) |
Mar 23, 2020 | 14.67 | 14.93 | 14.21 | 14.28 | 316,323 | -0.04(-0.24%) |
Mar 20, 2020 | 14.21 | 14.99 | 14.06 | 14.31 | 435,700 | +1.01(+7.63%) |
Mar 19, 2020 | 12.83 | 13.70 | 12.72 | 13.30 | 724,409 | +0.10(+0.76%) |
Mar 18, 2020 | 13.35 | 13.66 | 12.96 | 13.20 | 626,737 | -1.52(-10.33%) |
Mar 17, 2020 | 14.46 | 15.15 | 13.84 | 14.72 | 1,313,210 | +0.32(+2.22%) |
Mar 16, 2020 | 13.89 | 15.24 | 13.68 | 14.40 | 483,966 | -3.72(-20.53%) |
Mar 13, 2020 | 17.92 | 18.12 | 16.65 | 18.12 | 968,700 | +1.47(+8.83%) |
Mar 12, 2020 | 17.72 | 17.72 | 16.36 | 16.65 | 455,058 | -2.93(-14.96%) |
Mar 11, 2020 | 20.19 | 20.28 | 19.37 | 19.58 | 427,230 | -1.13(-5.46%) |
Mar 10, 2020 | 20.71 | 20.81 | 19.91 | 20.71 | 607,693 | +0.49(+2.42%) |
Mar 09, 2020 | 20.47 | 20.93 | 19.97 | 20.22 | 196,473 | -2.22(-9.89%) |
Mar 06, 2020 | 22.44 | 22.68 | 22.22 | 22.44 | 241,500 | -0.49(-2.14%) |
Mar 05, 2020 | 22.89 | 23.11 | 22.76 | 22.93 | 163,074 | -0.95(-3.98%) |
Mar 04, 2020 | 23.45 | 23.88 | 23.30 | 23.88 | 396,122 | +0.73(+3.14%) |
Mar 03, 2020 | 23.44 | 23.87 | 22.98 | 23.15 | 579,058 | -0.16(-0.68%) |