Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.57 | 17.82 | 17.55 | 17.82 | 9,181 | +0.05(+0.28%) |
May 28, 2020 | 17.47 | 17.77 | 17.47 | 17.77 | 6,592 | +0.25(+1.44%) |
May 27, 2020 | 17.32 | 17.51 | 17.29 | 17.51 | 8,296 | +0.31(+1.80%) |
May 26, 2020 | 17.20 | 17.33 | 17.20 | 17.21 | 7,961 | +0.31(+1.83%) |
May 22, 2020 | 16.79 | 16.90 | 16.74 | 16.90 | 10,541 | +0.10(+0.62%) |
May 21, 2020 | 16.82 | 16.84 | 16.77 | 16.79 | 11,282 | -0.14(-0.81%) |
May 20, 2020 | 16.86 | 16.98 | 16.86 | 16.93 | 9,545 | +0.21(+1.25%) |
May 19, 2020 | 16.83 | 16.90 | 16.70 | 16.72 | 6,753 | -0.22(-1.29%) |
May 18, 2020 | 16.73 | 17.00 | 16.73 | 16.94 | 10,968 | +0.74(+4.55%) |
May 15, 2020 | 16.10 | 16.20 | 16.10 | 16.20 | 2,720 | -0.12(-0.74%) |
May 14, 2020 | 15.87 | 16.32 | 15.84 | 16.32 | 12,017 | +0.10(+0.61%) |
May 13, 2020 | 16.44 | 16.45 | 16.12 | 16.22 | 27,893 | -0.32(-1.93%) |
May 12, 2020 | 16.97 | 16.97 | 16.54 | 16.54 | 21,567 | -0.44(-2.60%) |
May 11, 2020 | 16.86 | 17.03 | 16.78 | 16.98 | 12,056 | -0.02(-0.11%) |
May 08, 2020 | 16.87 | 17.00 | 16.87 | 17.00 | 14,395 | +0.33(+1.98%) |
May 07, 2020 | 16.66 | 16.76 | 16.65 | 16.67 | 12,415 | +0.14(+0.82%) |
May 06, 2020 | 16.69 | 16.70 | 16.54 | 16.54 | 11,702 | -0.13(-0.76%) |
May 05, 2020 | 16.67 | 16.81 | 16.66 | 16.66 | 6,592 | +0.17(+1.02%) |
May 04, 2020 | 16.29 | 16.51 | 16.28 | 16.50 | 24,179 | +0.05(+0.30%) |
May 01, 2020 | 16.55 | 16.55 | 16.41 | 16.45 | 11,675 | -0.51(-2.99%) |
Apr 30, 2020 | 16.95 | 16.97 | 16.85 | 16.95 | 12,601 | -0.28(-1.62%) |
Apr 29, 2020 | 17.34 | 17.44 | 17.22 | 17.23 | 8,698 | +0.10(+0.56%) |
Apr 28, 2020 | 17.33 | 17.33 | 17.11 | 17.14 | 28,140 | +0.11(+0.62%) |
Apr 27, 2020 | 16.76 | 17.04 | 16.76 | 17.03 | 19,173 | +0.36(+2.14%) |
Apr 24, 2020 | 16.44 | 16.67 | 16.44 | 16.67 | 27,318 | +0.21(+1.30%) |
Apr 23, 2020 | 16.70 | 16.70 | 16.46 | 16.46 | 3,707 | -0.12(-0.74%) |
Apr 22, 2020 | 16.45 | 16.62 | 16.45 | 16.58 | 4,814 | +0.32(+1.96%) |
Apr 21, 2020 | 16.34 | 16.40 | 16.14 | 16.26 | 17,666 | -0.36(-2.14%) |
Apr 20, 2020 | 16.78 | 16.84 | 16.61 | 16.62 | 8,663 | -0.43(-2.52%) |
Apr 17, 2020 | 16.95 | 17.06 | 16.77 | 17.05 | 10,201 | +0.63(+3.81%) |
Apr 16, 2020 | 16.46 | 16.53 | 16.25 | 16.42 | 10,073 | -0.12(-0.71%) |
Apr 15, 2020 | 16.87 | 16.87 | 16.41 | 16.54 | 16,343 | -0.73(-4.25%) |
Apr 14, 2020 | 17.21 | 17.36 | 17.07 | 17.27 | 15,808 | +0.37(+2.18%) |
Apr 13, 2020 | 17.40 | 17.40 | 16.67 | 16.91 | 18,994 | -0.42(-2.44%) |
Apr 09, 2020 | 17.07 | 17.69 | 17.06 | 17.33 | 12,355 | +0.66(+3.93%) |
Apr 08, 2020 | 15.91 | 16.67 | 15.91 | 16.67 | 21,762 | +0.92(+5.81%) |
Apr 07, 2020 | 16.36 | 16.57 | 15.76 | 15.76 | 9,214 | +0.11(+0.71%) |
Apr 06, 2020 | 15.10 | 15.65 | 15.10 | 15.65 | 2,473 | +1.21(+8.35%) |
Apr 03, 2020 | 14.83 | 14.83 | 14.35 | 14.44 | 11,335 | -0.51(-3.38%) |
Apr 02, 2020 | 14.80 | 15.18 | 14.62 | 14.95 | 24,729 | +0.19(+1.26%) |
Apr 01, 2020 | 15.04 | 15.09 | 14.59 | 14.76 | 16,006 | -1.04(-6.61%) |
Mar 31, 2020 | 16.18 | 16.18 | 15.67 | 15.80 | 11,523 | -0.31(-1.95%) |
Mar 30, 2020 | 15.84 | 16.13 | 15.55 | 16.12 | 16,907 | +0.27(+1.71%) |
Mar 27, 2020 | 15.49 | 16.25 | 15.39 | 15.85 | 23,010 | -0.32(-2.00%) |
Mar 26, 2020 | 14.99 | 16.17 | 14.99 | 16.17 | 72,429 | +1.40(+9.48%) |
Mar 25, 2020 | 14.31 | 15.43 | 13.88 | 14.77 | 22,822 | +0.81(+5.78%) |
Mar 24, 2020 | 13.37 | 13.97 | 13.37 | 13.96 | 78,203 | +1.17(+9.12%) |
Mar 23, 2020 | 13.35 | 13.35 | 12.55 | 12.80 | 223,117 | -0.71(-5.29%) |
Mar 20, 2020 | 14.28 | 14.59 | 13.46 | 13.51 | 99,303 | -0.66(-4.68%) |
Mar 19, 2020 | 13.72 | 14.46 | 13.27 | 14.17 | 51,581 | +0.26(+1.89%) |
Mar 18, 2020 | 14.42 | 14.44 | 13.24 | 13.91 | 39,688 | -1.61(-10.35%) |
Mar 17, 2020 | 15.07 | 15.57 | 14.55 | 15.52 | 30,374 | +0.64(+4.31%) |
Mar 16, 2020 | 15.89 | 16.31 | 14.85 | 14.87 | 195,063 | -2.92(-16.41%) |
Mar 13, 2020 | 17.54 | 17.79 | 16.49 | 17.79 | 25,538 | +1.23(+7.45%) |
Mar 12, 2020 | 17.14 | 17.66 | 16.56 | 16.56 | 192,264 | -2.13(-11.40%) |
Mar 11, 2020 | 19.25 | 19.25 | 18.48 | 18.69 | 9,440 | -1.20(-6.03%) |
Mar 10, 2020 | 19.71 | 19.95 | 18.87 | 19.89 | 26,969 | +0.65(+3.36%) |
Mar 09, 2020 | 20.04 | 20.04 | 19.16 | 19.24 | 67,439 | -2.14(-10.01%) |
Mar 06, 2020 | 21.45 | 21.45 | 20.87 | 21.38 | 10,603 | -0.52(-2.35%) |
Mar 05, 2020 | 21.99 | 22.20 | 21.71 | 21.90 | 16,634 | -0.61(-2.70%) |
Mar 04, 2020 | 22.08 | 22.51 | 21.93 | 22.51 | 64,600 | +0.81(+3.72%) |
Mar 03, 2020 | 21.88 | 22.36 | 21.53 | 21.70 | 18,036 | -0.25(-1.14%) |