Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.38 | 15.38 | 14.86 | 15.30 | 19,562 | -0.09(-0.57%) |
May 28, 2020 | 15.98 | 16.02 | 15.38 | 15.38 | 5,657 | -0.33(-2.11%) |
May 27, 2020 | 14.89 | 15.94 | 14.89 | 15.72 | 12,048 | +0.56(+3.69%) |
May 26, 2020 | 14.85 | 15.31 | 14.82 | 15.16 | 16,103 | +0.39(+2.66%) |
May 22, 2020 | 14.24 | 14.76 | 13.89 | 14.76 | 7,779 | +0.77(+5.50%) |
May 21, 2020 | 14.35 | 14.53 | 13.96 | 13.99 | 6,028 | -0.41(-2.85%) |
May 20, 2020 | 14.44 | 14.44 | 14.03 | 14.41 | 7,015 | -0.14(-0.96%) |
May 19, 2020 | 14.63 | 14.63 | 14.04 | 14.55 | 5,858 | +0.21(+1.46%) |
May 18, 2020 | 12.96 | 14.34 | 12.96 | 14.34 | 14,439 | +1.66(+13.10%) |
May 15, 2020 | 12.43 | 12.88 | 12.43 | 12.67 | 4,690 | +0.31(+2.47%) |
May 14, 2020 | 12.37 | 12.69 | 11.63 | 12.37 | 9,081 | -0.35(-2.75%) |
May 13, 2020 | 13.88 | 13.88 | 12.72 | 12.72 | 4,878 | -1.27(-9.06%) |
May 12, 2020 | 14.71 | 14.76 | 13.99 | 13.99 | 10,093 | -0.48(-3.32%) |
May 11, 2020 | 15.37 | 15.37 | 14.43 | 14.47 | 9,521 | -1.01(-6.50%) |
May 08, 2020 | 15.08 | 15.47 | 14.71 | 15.47 | 10,639 | +0.54(+3.63%) |
May 07, 2020 | 14.56 | 14.94 | 14.56 | 14.93 | 3,853 | +0.51(+3.52%) |
May 06, 2020 | 15.08 | 15.47 | 14.41 | 14.42 | 9,112 | -0.39(-2.65%) |
May 05, 2020 | 15.14 | 15.47 | 14.82 | 14.82 | 12,120 | -0.73(-4.67%) |
May 04, 2020 | 14.20 | 15.54 | 14.20 | 15.54 | 7,029 | +0.92(+6.28%) |
May 01, 2020 | 15.30 | 15.30 | 14.03 | 14.62 | 14,872 | -0.59(-3.85%) |
Apr 30, 2020 | 17.12 | 17.19 | 15.21 | 15.21 | 5,212 | -2.31(-13.17%) |
Apr 29, 2020 | 17.08 | 18.12 | 16.13 | 17.52 | 9,092 | +1.09(+6.65%) |
Apr 28, 2020 | 16.73 | 17.17 | 16.04 | 16.42 | 4,847 | -0.31(-1.83%) |
Apr 27, 2020 | 16.74 | 16.74 | 16.49 | 16.73 | 5,677 | +0.70(+4.36%) |
Apr 24, 2020 | 16.12 | 16.12 | 16.03 | 16.03 | 1,830 | -0.14(-0.86%) |
Apr 23, 2020 | 16.38 | 16.70 | 16.14 | 16.17 | 4,523 | +0.22(+1.37%) |
Apr 22, 2020 | 15.77 | 15.95 | 15.77 | 15.95 | 3,036 | +0.65(+4.23%) |
Apr 21, 2020 | 15.12 | 15.73 | 14.03 | 15.31 | 4,063 | +0.80(+5.54%) |
Apr 20, 2020 | 14.86 | 15.65 | 14.03 | 14.50 | 4,976 | -1.09(-7.01%) |
Apr 17, 2020 | 15.10 | 15.71 | 14.95 | 15.59 | 6,520 | +1.17(+8.12%) |
Apr 16, 2020 | 14.88 | 14.88 | 14.12 | 14.42 | 5,304 | -1.53(-9.59%) |
Apr 15, 2020 | 17.57 | 17.95 | 15.95 | 15.95 | 9,991 | -1.62(-9.20%) |
Apr 14, 2020 | 16.13 | 18.48 | 16.13 | 17.57 | 6,718 | +0.07(+0.40%) |
Apr 13, 2020 | 18.46 | 18.47 | 17.50 | 17.50 | 2,830 | -0.86(-4.67%) |
Apr 09, 2020 | 17.39 | 18.72 | 17.05 | 18.36 | 12,240 | +0.58(+3.24%) |
Apr 08, 2020 | 17.26 | 17.78 | 16.75 | 17.78 | 4,492 | +2.53(+16.56%) |
Apr 07, 2020 | 17.60 | 17.60 | 15.25 | 15.25 | 7,195 | -1.31(-7.92%) |
Apr 06, 2020 | 14.21 | 16.56 | 14.21 | 16.56 | 10,435 | +2.46(+17.41%) |
Apr 03, 2020 | 14.70 | 14.86 | 14.11 | 14.11 | 6,292 | -0.37(-2.54%) |
Apr 02, 2020 | 15.06 | 15.43 | 13.69 | 14.48 | 7,154 | -0.25(-1.72%) |
Apr 01, 2020 | 16.93 | 17.92 | 14.65 | 14.73 | 14,921 | -3.07(-17.24%) |
Mar 31, 2020 | 18.42 | 18.79 | 16.78 | 17.80 | 11,385 | -1.04(-5.52%) |
Mar 30, 2020 | 18.79 | 19.38 | 18.11 | 18.84 | 7,481 | +0.22(+1.17%) |
Mar 27, 2020 | 18.55 | 19.19 | 17.56 | 18.62 | 21,964 | -1.35(-6.78%) |
Mar 26, 2020 | 18.79 | 20.11 | 18.18 | 19.97 | 20,577 | +1.01(+5.35%) |
Mar 25, 2020 | 19.05 | 19.52 | 17.21 | 18.96 | 11,989 | -0.84(-4.24%) |
Mar 24, 2020 | 19.57 | 19.80 | 18.45 | 19.80 | 12,596 | +1.88(+10.49%) |
Mar 23, 2020 | 22.81 | 22.81 | 16.52 | 17.92 | 33,105 | -5.98(-25.02%) |
Mar 20, 2020 | 19.31 | 23.90 | 18.78 | 23.90 | 27,112 | +4.23(+21.51%) |
Mar 19, 2020 | 19.14 | 19.67 | 18.21 | 19.67 | 11,208 | +2.01(+11.39%) |
Mar 18, 2020 | 20.59 | 20.59 | 17.66 | 17.66 | 14,335 | -5.21(-22.78%) |
Mar 17, 2020 | 17.30 | 22.87 | 17.13 | 22.87 | 12,862 | +5.73(+33.47%) |
Mar 16, 2020 | 18.72 | 19.18 | 14.64 | 17.13 | 13,478 | -1.68(-8.92%) |
Mar 13, 2020 | 18.23 | 19.23 | 18.19 | 18.81 | 12,584 | +0.62(+3.41%) |
Mar 12, 2020 | 19.67 | 20.10 | 18.18 | 18.19 | 185,620 | -2.13(-10.49%) |
Mar 11, 2020 | 19.82 | 20.62 | 19.82 | 20.32 | 12,690 | -0.57(-2.72%) |
Mar 10, 2020 | 20.54 | 20.89 | 20.54 | 20.89 | 189,175 | +0.02(+0.08%) |
Mar 09, 2020 | 20.89 | 21.85 | 19.52 | 20.87 | 15,065 | -0.54(-2.53%) |
Mar 06, 2020 | 20.22 | 21.80 | 20.16 | 21.42 | 29,400 | +0.00(+0.00%) |
Mar 05, 2020 | 22.98 | 23.05 | 21.42 | 21.42 | 12,089 | -2.15(-9.12%) |
Mar 04, 2020 | 22.57 | 23.78 | 22.57 | 23.57 | 3,321 | +1.42(+6.43%) |
Mar 03, 2020 | 22.53 | 22.64 | 21.93 | 22.14 | 25,849 | -0.64(-2.80%) |