Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.07 | 19.25 | 18.73 | 19.07 | 32,195 | -0.32(-1.66%) |
May 28, 2020 | 20.39 | 20.39 | 19.35 | 19.39 | 31,611 | -0.76(-3.79%) |
May 27, 2020 | 19.11 | 20.28 | 18.76 | 20.15 | 36,737 | +1.46(+7.82%) |
May 26, 2020 | 18.81 | 19.12 | 18.07 | 18.69 | 38,227 | +0.70(+3.88%) |
May 22, 2020 | 18.13 | 18.16 | 17.75 | 17.99 | 13,161 | -0.09(-0.51%) |
May 21, 2020 | 17.75 | 18.18 | 17.64 | 18.08 | 66,235 | +0.17(+0.98%) |
May 20, 2020 | 17.81 | 18.21 | 17.69 | 17.91 | 24,701 | +0.63(+3.67%) |
May 19, 2020 | 18.10 | 18.10 | 17.13 | 17.28 | 24,698 | -0.85(-4.67%) |
May 18, 2020 | 18.10 | 18.56 | 17.95 | 18.12 | 56,676 | +1.00(+5.85%) |
May 15, 2020 | 15.63 | 17.36 | 15.63 | 17.12 | 107,790 | +1.25(+7.88%) |
May 14, 2020 | 15.60 | 15.94 | 15.23 | 15.87 | 42,964 | -0.10(-0.63%) |
May 13, 2020 | 16.19 | 16.48 | 15.79 | 15.97 | 38,647 | -0.40(-2.42%) |
May 12, 2020 | 17.05 | 17.15 | 16.31 | 16.36 | 78,959 | -0.65(-3.84%) |
May 11, 2020 | 17.27 | 17.28 | 16.78 | 17.02 | 63,815 | -0.63(-3.54%) |
May 08, 2020 | 17.36 | 17.80 | 17.36 | 17.64 | 32,630 | +0.66(+3.90%) |
May 07, 2020 | 17.26 | 17.50 | 16.93 | 16.98 | 25,602 | +0.13(+0.76%) |
May 06, 2020 | 17.19 | 17.47 | 16.85 | 16.85 | 34,637 | -0.22(-1.29%) |
May 05, 2020 | 17.80 | 17.94 | 16.66 | 17.07 | 102,838 | -0.58(-3.28%) |
May 04, 2020 | 17.44 | 17.87 | 17.17 | 17.65 | 69,376 | -0.19(-1.08%) |
May 01, 2020 | 18.97 | 18.97 | 17.54 | 17.85 | 91,257 | -1.88(-9.51%) |
Apr 30, 2020 | 19.49 | 20.13 | 18.98 | 19.72 | 75,491 | -0.14(-0.69%) |
Apr 29, 2020 | 18.83 | 19.89 | 18.63 | 19.86 | 171,057 | +0.82(+4.30%) |
Apr 28, 2020 | 19.57 | 19.89 | 18.79 | 19.04 | 46,134 | -0.05(-0.24%) |
Apr 27, 2020 | 18.53 | 19.52 | 18.20 | 19.09 | 46,522 | +0.91(+5.01%) |
Apr 24, 2020 | 17.89 | 18.58 | 17.31 | 18.18 | 28,715 | +0.25(+1.38%) |
Apr 23, 2020 | 18.02 | 18.42 | 17.76 | 17.93 | 31,427 | -0.06(-0.31%) |
Apr 22, 2020 | 17.88 | 18.35 | 17.54 | 17.98 | 26,250 | +0.40(+2.25%) |
Apr 21, 2020 | 17.45 | 17.76 | 17.08 | 17.59 | 33,761 | -0.02(-0.10%) |
Apr 20, 2020 | 17.93 | 18.20 | 17.50 | 17.61 | 33,488 | -0.63(-3.43%) |
Apr 17, 2020 | 18.12 | 18.56 | 17.93 | 18.23 | 32,086 | +0.80(+4.59%) |
Apr 16, 2020 | 17.20 | 17.53 | 16.76 | 17.43 | 47,881 | +0.24(+1.39%) |
Apr 15, 2020 | 17.47 | 17.49 | 16.78 | 17.19 | 75,859 | -0.69(-3.86%) |
Apr 14, 2020 | 19.44 | 19.65 | 17.70 | 17.88 | 44,399 | -1.04(-5.49%) |
Apr 13, 2020 | 19.08 | 19.21 | 18.53 | 18.92 | 36,235 | -0.04(-0.19%) |
Apr 09, 2020 | 18.30 | 18.98 | 17.92 | 18.96 | 63,521 | +0.65(+3.57%) |
Apr 08, 2020 | 17.56 | 18.54 | 17.17 | 18.30 | 74,270 | +1.34(+7.91%) |
Apr 07, 2020 | 17.64 | 19.32 | 16.64 | 16.96 | 45,783 | -0.01(-0.05%) |
Apr 06, 2020 | 16.60 | 17.48 | 16.60 | 16.97 | 56,582 | +1.17(+7.39%) |
Apr 03, 2020 | 15.79 | 16.14 | 15.43 | 15.80 | 30,672 | -0.26(-1.60%) |
Apr 02, 2020 | 15.37 | 16.27 | 15.18 | 16.06 | 40,657 | +0.57(+3.68%) |
Apr 01, 2020 | 17.02 | 17.05 | 15.33 | 15.49 | 103,399 | -2.30(-12.92%) |
Mar 31, 2020 | 16.47 | 18.22 | 16.36 | 17.79 | 46,753 | +0.94(+5.56%) |
Mar 30, 2020 | 18.17 | 18.29 | 16.09 | 16.85 | 49,113 | -0.92(-5.17%) |
Mar 27, 2020 | 16.71 | 18.45 | 16.62 | 17.77 | 60,366 | +0.58(+3.37%) |
Mar 26, 2020 | 15.89 | 17.47 | 15.89 | 17.19 | 85,322 | +1.48(+9.42%) |
Mar 25, 2020 | 15.17 | 16.84 | 15.17 | 15.71 | 67,410 | +0.44(+2.89%) |
Mar 24, 2020 | 15.46 | 15.70 | 14.80 | 15.27 | 68,675 | +0.77(+5.33%) |
Mar 23, 2020 | 15.17 | 15.54 | 14.35 | 14.50 | 69,378 | -0.37(-2.47%) |
Mar 20, 2020 | 15.61 | 16.71 | 14.80 | 14.87 | 77,552 | -0.75(-4.83%) |
Mar 19, 2020 | 13.75 | 16.46 | 13.75 | 15.62 | 55,765 | +1.87(+13.57%) |
Mar 18, 2020 | 16.99 | 18.75 | 13.75 | 13.75 | 56,228 | -4.49(-24.60%) |
Mar 17, 2020 | 15.89 | 18.24 | 15.89 | 18.24 | 57,180 | +2.73(+17.61%) |
Mar 16, 2020 | 17.58 | 18.51 | 15.45 | 15.51 | 55,051 | -3.61(-18.89%) |
Mar 13, 2020 | 18.39 | 19.31 | 18.39 | 19.12 | 55,363 | +1.54(+8.73%) |
Mar 12, 2020 | 18.97 | 19.51 | 17.24 | 17.59 | 59,900 | -2.73(-13.44%) |
Mar 11, 2020 | 20.12 | 20.68 | 19.01 | 20.32 | 86,853 | -0.43(-2.08%) |
Mar 10, 2020 | 20.29 | 21.38 | 19.35 | 20.75 | 46,808 | +0.75(+3.77%) |
Mar 09, 2020 | 21.12 | 21.30 | 18.92 | 20.00 | 39,054 | -2.55(-11.30%) |
Mar 06, 2020 | 21.64 | 22.67 | 21.64 | 22.54 | 32,630 | +0.26(+1.15%) |
Mar 05, 2020 | 22.98 | 22.98 | 21.84 | 22.29 | 33,534 | -1.14(-4.87%) |
Mar 04, 2020 | 22.47 | 23.52 | 22.35 | 23.43 | 27,466 | +1.07(+4.77%) |
Mar 03, 2020 | 22.92 | 23.63 | 22.16 | 22.36 | 29,870 | -0.52(-2.29%) |