Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.47 | 18.53 | 18.27 | 18.40 | 21,612 | -0.28(-1.49%) |
May 28, 2020 | 19.14 | 19.14 | 18.65 | 18.68 | 32,580 | -0.27(-1.41%) |
May 27, 2020 | 18.72 | 18.99 | 18.56 | 18.94 | 18,616 | +0.81(+4.46%) |
May 26, 2020 | 17.66 | 18.33 | 17.66 | 18.13 | 26,092 | +1.09(+6.38%) |
May 22, 2020 | 17.12 | 17.12 | 16.91 | 17.05 | 5,580 | -0.13(-0.74%) |
May 21, 2020 | 17.09 | 17.27 | 17.09 | 17.17 | 8,628 | -0.06(-0.36%) |
May 20, 2020 | 17.18 | 17.29 | 17.13 | 17.23 | 7,934 | +0.48(+2.87%) |
May 19, 2020 | 17.11 | 17.11 | 16.75 | 16.75 | 23,059 | -0.36(-2.13%) |
May 18, 2020 | 16.67 | 17.21 | 16.67 | 17.12 | 30,669 | +1.02(+6.30%) |
May 15, 2020 | 16.09 | 16.12 | 16.01 | 16.10 | 9,943 | -0.07(-0.43%) |
May 14, 2020 | 15.48 | 16.19 | 15.38 | 16.17 | 19,682 | +0.36(+2.31%) |
May 13, 2020 | 16.31 | 16.31 | 15.71 | 15.81 | 34,856 | -0.71(-4.27%) |
May 12, 2020 | 17.04 | 17.04 | 16.51 | 16.51 | 12,030 | -0.45(-2.65%) |
May 11, 2020 | 17.00 | 17.08 | 16.84 | 16.96 | 11,063 | -0.40(-2.32%) |
May 08, 2020 | 17.21 | 17.36 | 17.21 | 17.36 | 12,582 | +0.46(+2.74%) |
May 07, 2020 | 16.87 | 17.20 | 16.87 | 16.90 | 14,996 | +0.33(+1.99%) |
May 06, 2020 | 17.01 | 17.01 | 16.57 | 16.57 | 20,457 | -0.33(-1.95%) |
May 05, 2020 | 17.26 | 17.36 | 16.87 | 16.90 | 26,963 | -0.15(-0.85%) |
May 04, 2020 | 17.04 | 17.06 | 16.79 | 17.05 | 13,171 | -0.22(-1.27%) |
May 01, 2020 | 17.56 | 17.56 | 17.19 | 17.27 | 50,125 | -0.72(-4.00%) |
Apr 30, 2020 | 18.29 | 18.29 | 17.90 | 17.99 | 102,814 | -0.57(-3.08%) |
Apr 29, 2020 | 18.34 | 18.71 | 18.32 | 18.56 | 35,594 | +0.80(+4.52%) |
Apr 28, 2020 | 17.87 | 18.04 | 17.66 | 17.75 | 41,780 | +0.34(+1.95%) |
Apr 27, 2020 | 16.95 | 17.43 | 16.95 | 17.41 | 33,125 | +0.66(+3.95%) |
Apr 24, 2020 | 16.69 | 16.84 | 16.50 | 16.75 | 7,610 | +0.17(+1.03%) |
Apr 23, 2020 | 16.72 | 16.87 | 16.53 | 16.58 | 19,506 | -0.03(-0.20%) |
Apr 22, 2020 | 16.77 | 16.77 | 16.54 | 16.61 | 136,530 | +0.06(+0.35%) |
Apr 21, 2020 | 16.67 | 16.76 | 16.50 | 16.56 | 54,592 | -0.50(-2.95%) |
Apr 20, 2020 | 17.08 | 17.37 | 16.91 | 17.06 | 12,085 | -0.41(-2.37%) |
Apr 17, 2020 | 17.14 | 17.47 | 17.14 | 17.47 | 69,404 | +0.97(+5.85%) |
Apr 16, 2020 | 16.59 | 16.65 | 16.38 | 16.51 | 16,447 | -0.31(-1.82%) |
Apr 15, 2020 | 17.14 | 17.14 | 16.76 | 16.81 | 22,654 | -0.88(-4.96%) |
Apr 14, 2020 | 18.05 | 18.07 | 17.46 | 17.69 | 25,159 | +0.01(+0.06%) |
Apr 13, 2020 | 18.27 | 18.27 | 17.64 | 17.68 | 18,712 | -0.64(-3.52%) |
Apr 09, 2020 | 17.85 | 18.52 | 17.85 | 18.32 | 44,240 | +0.86(+4.93%) |
Apr 08, 2020 | 17.08 | 17.59 | 17.01 | 17.46 | 39,452 | +0.52(+3.08%) |
Apr 07, 2020 | 17.34 | 17.71 | 16.94 | 16.94 | 41,613 | +0.30(+1.78%) |
Apr 06, 2020 | 16.00 | 16.67 | 16.00 | 16.65 | 12,864 | +1.20(+7.79%) |
Apr 03, 2020 | 15.86 | 15.86 | 15.28 | 15.44 | 12,582 | -0.35(-2.22%) |
Apr 02, 2020 | 15.54 | 15.91 | 15.44 | 15.79 | 18,006 | +0.37(+2.42%) |
Apr 01, 2020 | 15.75 | 15.79 | 15.42 | 15.42 | 108,026 | -1.04(-6.33%) |
Mar 31, 2020 | 16.69 | 16.93 | 16.32 | 16.46 | 37,219 | -0.45(-2.63%) |
Mar 30, 2020 | 16.63 | 16.91 | 16.28 | 16.91 | 14,723 | +0.24(+1.46%) |
Mar 27, 2020 | 16.63 | 17.05 | 16.30 | 16.67 | 28,918 | -0.60(-3.48%) |
Mar 26, 2020 | 16.38 | 17.27 | 16.38 | 17.27 | 89,966 | +1.24(+7.75%) |
Mar 25, 2020 | 15.99 | 16.74 | 15.47 | 16.02 | 55,519 | +0.25(+1.56%) |
Mar 24, 2020 | 14.81 | 15.85 | 14.81 | 15.78 | 50,449 | +1.71(+12.19%) |
Mar 23, 2020 | 14.49 | 14.52 | 13.80 | 14.06 | 86,087 | -0.71(-4.82%) |
Mar 20, 2020 | 15.51 | 15.56 | 14.76 | 14.78 | 43,225 | -0.67(-4.33%) |
Mar 19, 2020 | 14.72 | 15.55 | 14.40 | 15.44 | 17,814 | +0.67(+4.51%) |
Mar 18, 2020 | 15.06 | 15.48 | 14.45 | 14.78 | 47,045 | -1.50(-9.24%) |
Mar 17, 2020 | 15.39 | 16.28 | 15.39 | 16.28 | 28,429 | +0.52(+3.31%) |
Mar 16, 2020 | 15.80 | 17.00 | 15.70 | 15.76 | 100,780 | -2.47(-13.57%) |
Mar 13, 2020 | 17.03 | 18.36 | 16.68 | 18.23 | 504,909 | +1.92(+11.76%) |
Mar 12, 2020 | 17.07 | 17.32 | 15.39 | 16.31 | 116,120 | -1.98(-10.81%) |
Mar 11, 2020 | 18.76 | 18.86 | 18.09 | 18.29 | 15,658 | -1.07(-5.55%) |
Mar 10, 2020 | 19.23 | 19.38 | 18.48 | 19.37 | 334,640 | +0.89(+4.80%) |
Mar 09, 2020 | 19.23 | 19.25 | 18.25 | 18.48 | 116,673 | -2.13(-10.34%) |
Mar 06, 2020 | 20.36 | 20.76 | 20.21 | 20.61 | 21,511 | -0.59(-2.78%) |
Mar 05, 2020 | 21.48 | 21.52 | 21.01 | 21.20 | 15,682 | -1.06(-4.74%) |
Mar 04, 2020 | 21.61 | 22.25 | 21.61 | 22.25 | 9,086 | +0.61(+2.83%) |
Mar 03, 2020 | 22.50 | 22.60 | 21.53 | 21.64 | 123,059 | -0.85(-3.77%) |