Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.01 | 16.53 | 15.96 | 16.32 | 1,171,800 | -0.09(-0.55%) |
May 28, 2020 | 18.10 | 18.59 | 16.26 | 16.41 | 416,991 | -3.00(-15.46%) |
May 27, 2020 | 19.44 | 19.58 | 19.12 | 19.41 | 68,134 | +0.30(+1.57%) |
May 26, 2020 | 19.41 | 19.55 | 18.91 | 19.11 | 109,232 | +0.51(+2.74%) |
May 22, 2020 | 18.60 | 18.72 | 18.36 | 18.60 | 45,700 | +0.06(+0.32%) |
May 21, 2020 | 18.46 | 18.73 | 18.37 | 18.54 | 66,335 | +0.05(+0.27%) |
May 20, 2020 | 18.50 | 19.00 | 18.05 | 18.49 | 87,308 | +0.11(+0.60%) |
May 19, 2020 | 18.76 | 19.14 | 18.33 | 18.38 | 84,771 | -0.15(-0.81%) |
May 18, 2020 | 18.79 | 19.36 | 18.40 | 18.53 | 100,261 | +0.55(+3.06%) |
May 15, 2020 | 17.67 | 18.67 | 17.53 | 17.98 | 103,600 | +0.32(+1.81%) |
May 14, 2020 | 17.99 | 18.05 | 17.52 | 17.66 | 94,651 | -0.66(-3.60%) |
May 13, 2020 | 19.69 | 19.69 | 17.75 | 18.32 | 131,017 | -0.76(-3.98%) |
May 12, 2020 | 19.91 | 20.35 | 19.00 | 19.08 | 139,812 | -0.37(-1.90%) |
May 11, 2020 | 19.46 | 20.71 | 19.10 | 19.45 | 171,943 | +0.99(+5.36%) |
May 08, 2020 | 19.77 | 20.08 | 18.25 | 18.46 | 119,900 | -0.66(-3.45%) |
May 07, 2020 | 18.94 | 19.61 | 18.51 | 19.12 | 137,964 | +1.06(+5.87%) |
May 06, 2020 | 16.93 | 18.88 | 16.91 | 18.06 | 143,380 | +1.60(+9.72%) |
May 05, 2020 | 15.40 | 16.74 | 15.39 | 16.46 | 81,698 | +1.12(+7.30%) |
May 04, 2020 | 15.54 | 15.78 | 15.15 | 15.34 | 60,098 | -0.46(-2.91%) |
May 01, 2020 | 16.18 | 16.18 | 15.39 | 15.80 | 61,000 | -0.43(-2.65%) |
Apr 30, 2020 | 16.28 | 16.56 | 16.06 | 16.23 | 31,845 | -0.32(-1.93%) |
Apr 29, 2020 | 16.75 | 17.13 | 16.38 | 16.55 | 76,287 | +0.37(+2.29%) |
Apr 28, 2020 | 16.15 | 16.49 | 15.82 | 16.18 | 53,153 | +0.45(+2.86%) |
Apr 27, 2020 | 16.20 | 16.22 | 15.65 | 15.73 | 64,013 | -0.48(-2.96%) |
Apr 24, 2020 | 16.24 | 16.45 | 15.86 | 16.21 | 42,100 | +0.11(+0.68%) |
Apr 23, 2020 | 15.65 | 16.42 | 15.60 | 16.10 | 36,937 | +0.52(+3.34%) |
Apr 22, 2020 | 15.55 | 16.12 | 15.35 | 15.58 | 42,608 | +0.25(+1.63%) |
Apr 21, 2020 | 16.21 | 16.33 | 14.96 | 15.33 | 77,962 | -1.26(-7.59%) |
Apr 20, 2020 | 16.57 | 16.91 | 16.37 | 16.59 | 50,698 | -0.06(-0.36%) |
Apr 17, 2020 | 16.87 | 17.19 | 16.38 | 16.65 | 35,300 | +0.40(+2.46%) |
Apr 16, 2020 | 16.21 | 16.57 | 15.72 | 16.25 | 42,143 | -0.02(-0.12%) |
Apr 15, 2020 | 15.72 | 16.64 | 15.24 | 16.27 | 51,312 | -0.08(-0.49%) |
Apr 14, 2020 | 17.25 | 17.68 | 16.08 | 16.35 | 76,979 | -0.63(-3.71%) |
Apr 13, 2020 | 17.81 | 17.81 | 16.56 | 16.98 | 40,687 | -1.01(-5.61%) |
Apr 09, 2020 | 16.94 | 17.99 | 16.74 | 17.99 | 62,800 | +1.26(+7.53%) |
Apr 08, 2020 | 15.97 | 17.16 | 15.66 | 16.73 | 85,273 | +0.93(+5.89%) |
Apr 07, 2020 | 17.17 | 17.20 | 15.61 | 15.80 | 71,606 | -0.98(-5.84%) |
Apr 06, 2020 | 16.65 | 17.37 | 16.40 | 16.78 | 62,675 | +0.60(+3.71%) |
Apr 03, 2020 | 16.46 | 17.33 | 15.80 | 16.18 | 61,800 | -0.51(-3.06%) |
Apr 02, 2020 | 16.60 | 16.96 | 15.51 | 16.69 | 137,141 | +0.08(+0.48%) |
Apr 01, 2020 | 17.57 | 17.76 | 16.42 | 16.61 | 60,015 | -1.50(-8.28%) |
Mar 31, 2020 | 17.64 | 18.21 | 17.33 | 18.11 | 83,475 | +0.42(+2.37%) |
Mar 30, 2020 | 17.24 | 17.73 | 16.87 | 17.69 | 53,472 | +0.50(+2.91%) |
Mar 27, 2020 | 17.31 | 17.79 | 16.73 | 17.19 | 64,300 | -0.62(-3.48%) |
Mar 26, 2020 | 16.51 | 17.85 | 16.51 | 17.81 | 89,198 | +1.38(+8.40%) |
Mar 25, 2020 | 15.52 | 17.39 | 15.51 | 16.43 | 82,420 | +0.68(+4.32%) |
Mar 24, 2020 | 15.44 | 15.96 | 14.79 | 15.75 | 91,797 | +0.67(+4.44%) |
Mar 23, 2020 | 16.25 | 16.98 | 14.64 | 15.08 | 95,311 | -1.07(-6.63%) |
Mar 20, 2020 | 16.47 | 16.47 | 14.75 | 16.15 | 111,000 | -0.22(-1.34%) |
Mar 19, 2020 | 14.59 | 16.54 | 14.52 | 16.37 | 76,571 | +1.50(+10.09%) |
Mar 18, 2020 | 14.87 | 18.29 | 13.52 | 14.87 | 120,312 | -0.70(-4.50%) |
Mar 17, 2020 | 13.64 | 15.63 | 13.04 | 15.57 | 114,587 | +2.25(+16.89%) |
Mar 16, 2020 | 13.50 | 13.85 | 13.06 | 13.32 | 137,575 | -1.35(-9.20%) |
Mar 13, 2020 | 15.31 | 16.15 | 14.17 | 14.67 | 96,700 | -0.35(-2.33%) |
Mar 12, 2020 | 16.00 | 16.57 | 14.79 | 15.02 | 125,586 | -1.55(-9.35%) |
Mar 11, 2020 | 17.13 | 17.13 | 16.53 | 16.57 | 156,663 | -0.70(-4.05%) |
Mar 10, 2020 | 17.20 | 17.68 | 16.97 | 17.27 | 100,985 | +0.46(+2.74%) |
Mar 09, 2020 | 16.28 | 17.29 | 16.11 | 16.81 | 158,600 | -0.78(-4.43%) |
Mar 06, 2020 | 17.11 | 18.11 | 16.80 | 17.59 | 72,300 | +0.53(+3.11%) |
Mar 05, 2020 | 19.09 | 19.09 | 16.86 | 17.06 | 357,954 | -2.17(-11.28%) |
Mar 04, 2020 | 19.16 | 19.25 | 18.88 | 19.23 | 38,864 | +0.32(+1.69%) |
Mar 03, 2020 | 19.36 | 19.53 | 18.61 | 18.91 | 56,377 | -0.46(-2.37%) |