Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.76 | 20.34 | 19.62 | 20.23 | 85,676 | +0.17(+0.85%) |
May 28, 2020 | 20.64 | 20.64 | 18.60 | 20.06 | 104,196 | -0.33(-1.60%) |
May 27, 2020 | 20.03 | 20.38 | 19.01 | 20.38 | 122,884 | +0.83(+4.22%) |
May 26, 2020 | 19.81 | 19.84 | 19.35 | 19.56 | 176,124 | +0.31(+1.59%) |
May 22, 2020 | 18.32 | 19.25 | 17.60 | 19.25 | 75,285 | +0.92(+5.04%) |
May 21, 2020 | 17.79 | 18.48 | 16.76 | 18.33 | 106,703 | +0.71(+4.01%) |
May 20, 2020 | 17.12 | 17.88 | 16.62 | 17.62 | 82,113 | +0.86(+5.15%) |
May 19, 2020 | 17.15 | 17.19 | 16.67 | 16.76 | 57,085 | -0.47(-2.71%) |
May 18, 2020 | 16.59 | 17.44 | 16.59 | 17.23 | 103,846 | +1.32(+8.30%) |
May 15, 2020 | 15.37 | 15.95 | 15.37 | 15.91 | 128,302 | +0.43(+2.77%) |
May 14, 2020 | 15.83 | 15.83 | 15.15 | 15.48 | 103,115 | -0.78(-4.79%) |
May 13, 2020 | 16.07 | 16.35 | 15.66 | 16.25 | 86,200 | +0.04(+0.26%) |
May 12, 2020 | 17.22 | 17.22 | 15.99 | 16.21 | 81,558 | -0.92(-5.39%) |
May 11, 2020 | 16.86 | 17.50 | 16.86 | 17.14 | 69,232 | -0.07(-0.41%) |
May 08, 2020 | 16.50 | 17.98 | 16.50 | 17.21 | 82,283 | +0.98(+6.01%) |
May 07, 2020 | 16.42 | 16.44 | 16.04 | 16.23 | 48,975 | +0.13(+0.79%) |
May 06, 2020 | 16.36 | 16.74 | 15.94 | 16.10 | 82,775 | -0.21(-1.27%) |
May 05, 2020 | 16.93 | 17.40 | 16.27 | 16.31 | 43,718 | -0.29(-1.73%) |
May 04, 2020 | 16.40 | 16.96 | 16.25 | 16.60 | 39,848 | -0.09(-0.56%) |
May 01, 2020 | 17.17 | 17.76 | 16.49 | 16.69 | 79,950 | -0.96(-5.42%) |
Apr 30, 2020 | 17.92 | 18.01 | 17.39 | 17.65 | 71,497 | -0.66(-3.61%) |
Apr 29, 2020 | 17.89 | 18.67 | 17.80 | 18.31 | 98,108 | +0.87(+4.97%) |
Apr 28, 2020 | 17.82 | 17.82 | 17.17 | 17.44 | 56,940 | +0.08(+0.43%) |
Apr 27, 2020 | 16.94 | 17.65 | 16.94 | 17.37 | 78,103 | +0.76(+4.60%) |
Apr 24, 2020 | 16.78 | 17.06 | 16.56 | 16.60 | 42,626 | -0.23(-1.37%) |
Apr 23, 2020 | 16.57 | 17.08 | 16.43 | 16.83 | 63,400 | +0.28(+1.68%) |
Apr 22, 2020 | 16.84 | 16.84 | 16.27 | 16.56 | 32,423 | +0.08(+0.52%) |
Apr 21, 2020 | 16.01 | 16.64 | 15.62 | 16.47 | 79,619 | +0.11(+0.69%) |
Apr 20, 2020 | 16.17 | 16.63 | 16.01 | 16.36 | 41,911 | -0.32(-1.92%) |
Apr 17, 2020 | 16.68 | 16.89 | 16.30 | 16.68 | 79,950 | +0.41(+2.49%) |
Apr 16, 2020 | 15.91 | 17.17 | 15.20 | 16.27 | 137,676 | +0.64(+4.10%) |
Apr 15, 2020 | 15.68 | 16.43 | 15.40 | 15.63 | 73,747 | -0.67(-4.11%) |
Apr 14, 2020 | 16.21 | 16.56 | 15.49 | 16.30 | 80,027 | +0.39(+2.43%) |
Apr 13, 2020 | 16.44 | 17.12 | 15.67 | 15.91 | 49,079 | -0.77(-4.63%) |
Apr 09, 2020 | 16.19 | 16.69 | 15.89 | 16.69 | 89,493 | +0.74(+4.67%) |
Apr 08, 2020 | 15.96 | 16.65 | 15.73 | 15.94 | 58,334 | +0.37(+2.36%) |
Apr 07, 2020 | 16.34 | 16.53 | 15.27 | 15.57 | 98,226 | -0.56(-3.48%) |
Apr 06, 2020 | 15.23 | 16.26 | 14.34 | 16.14 | 85,636 | +1.51(+10.32%) |
Apr 03, 2020 | 15.57 | 15.57 | 14.47 | 14.63 | 75,285 | -1.22(-7.71%) |
Apr 02, 2020 | 15.35 | 16.09 | 15.04 | 15.85 | 49,590 | +0.43(+2.81%) |
Apr 01, 2020 | 16.28 | 16.51 | 15.11 | 15.41 | 123,431 | -1.37(-8.17%) |
Mar 31, 2020 | 16.97 | 17.19 | 16.04 | 16.79 | 127,885 | -0.33(-1.90%) |
Mar 30, 2020 | 15.89 | 17.11 | 15.55 | 17.11 | 84,541 | +1.42(+9.04%) |
Mar 27, 2020 | 16.60 | 16.68 | 15.68 | 15.69 | 62,136 | -1.65(-9.52%) |
Mar 26, 2020 | 16.48 | 17.36 | 16.19 | 17.34 | 110,293 | +0.99(+6.02%) |
Mar 25, 2020 | 16.44 | 17.03 | 15.73 | 16.36 | 63,591 | -0.04(-0.26%) |
Mar 24, 2020 | 16.38 | 17.01 | 15.96 | 16.40 | 95,028 | +0.53(+3.36%) |
Mar 23, 2020 | 15.93 | 15.99 | 14.79 | 15.87 | 88,327 | +0.00(+0.03%) |
Mar 20, 2020 | 15.78 | 16.38 | 15.07 | 15.86 | 156,932 | +0.19(+1.20%) |
Mar 19, 2020 | 13.33 | 15.86 | 13.33 | 15.67 | 109,322 | +2.42(+18.25%) |
Mar 18, 2020 | 13.87 | 13.97 | 12.94 | 13.26 | 87,082 | -1.35(-9.23%) |
Mar 17, 2020 | 15.13 | 15.66 | 12.65 | 14.60 | 247,764 | -0.21(-1.40%) |
Mar 16, 2020 | 16.06 | 16.70 | 14.15 | 14.81 | 97,688 | -2.80(-15.88%) |
Mar 13, 2020 | 17.10 | 17.61 | 16.43 | 17.61 | 134,240 | +1.55(+9.66%) |
Mar 12, 2020 | 16.98 | 17.61 | 16.06 | 16.06 | 117,052 | -1.83(-10.23%) |
Mar 11, 2020 | 17.61 | 18.04 | 17.50 | 17.89 | 90,965 | -0.15(-0.81%) |
Mar 10, 2020 | 18.09 | 18.37 | 17.21 | 18.03 | 107,010 | +0.35(+1.97%) |
Mar 09, 2020 | 17.50 | 18.51 | 17.36 | 17.68 | 70,333 | -0.84(-4.53%) |
Mar 06, 2020 | 18.34 | 19.11 | 18.08 | 18.52 | 113,245 | -0.27(-1.46%) |
Mar 05, 2020 | 18.65 | 19.17 | 18.62 | 18.80 | 93,253 | -0.17(-0.90%) |
Mar 04, 2020 | 18.44 | 19.09 | 18.29 | 18.97 | 66,564 | +0.85(+4.71%) |
Mar 03, 2020 | 17.71 | 18.34 | 17.48 | 18.11 | 89,491 | +0.33(+1.83%) |