Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.49 | 16.50 | 16.24 | 16.27 | 21,066 | +0.09(+0.56%) |
May 28, 2020 | 16.37 | 16.46 | 16.14 | 16.18 | 21,029 | +0.11(+0.68%) |
May 27, 2020 | 15.80 | 16.10 | 15.70 | 16.07 | 18,069 | -0.15(-0.92%) |
May 26, 2020 | 16.79 | 16.79 | 16.18 | 16.22 | 44,867 | -0.75(-4.42%) |
May 25, 2020 | 16.90 | 17.04 | 16.90 | 16.97 | 6,320 | -0.01(-0.06%) |
May 22, 2020 | 17.07 | 17.28 | 16.98 | 16.98 | 9,283 | +0.07(+0.41%) |
May 21, 2020 | 17.15 | 17.15 | 16.62 | 16.91 | 22,532 | -0.34(-1.97%) |
May 20, 2020 | 17.55 | 17.59 | 17.25 | 17.25 | 14,522 | -0.19(-1.09%) |
May 19, 2020 | 17.15 | 17.49 | 17.15 | 17.44 | 63,222 | +0.11(+0.63%) |
May 15, 2020 | 17.33 | 17.33 | 17.33 | 0 | +0.66(+3.96%) | |
May 14, 2020 | 16.27 | 16.78 | 16.27 | 16.67 | 36,783 | +0.31(+1.89%) |
May 13, 2020 | 16.60 | 16.63 | 16.15 | 16.36 | 5,668 | -0.08(-0.49%) |
May 12, 2020 | 16.62 | 16.84 | 16.44 | 16.44 | 17,281 | -0.09(-0.54%) |
May 11, 2020 | 16.91 | 16.91 | 16.43 | 16.53 | 24,844 | -0.42(-2.48%) |
May 08, 2020 | 16.97 | 17.20 | 16.88 | 16.95 | 27,098 | +0.00(+0.00%) |
May 07, 2020 | 16.99 | 17.15 | 16.68 | 16.95 | 16,849 | +0.25(+1.50%) |
May 06, 2020 | 16.99 | 16.99 | 16.66 | 16.70 | 12,079 | -0.33(-1.94%) |
May 05, 2020 | 16.65 | 17.09 | 16.65 | 17.03 | 24,609 | +0.18(+1.07%) |
May 04, 2020 | 17.03 | 17.03 | 16.62 | 16.85 | 81,341 | +0.31(+1.87%) |
May 01, 2020 | 15.68 | 16.54 | 15.66 | 16.54 | 54,389 | +0.59(+3.70%) |
Apr 30, 2020 | 16.37 | 16.37 | 15.94 | 15.95 | 52,923 | -0.64(-3.86%) |
Apr 29, 2020 | 16.46 | 16.60 | 16.21 | 16.59 | 10,247 | +0.17(+1.04%) |
Apr 28, 2020 | 16.29 | 16.52 | 16.12 | 16.42 | 21,379 | +0.02(+0.12%) |
Apr 27, 2020 | 16.47 | 16.50 | 16.17 | 16.40 | 21,316 | -0.03(-0.18%) |
Apr 24, 2020 | 16.40 | 16.49 | 16.25 | 16.43 | 28,749 | +0.34(+2.11%) |
Apr 23, 2020 | 15.96 | 16.60 | 15.96 | 16.09 | 29,730 | +0.23(+1.45%) |
Apr 22, 2020 | 15.24 | 15.86 | 15.24 | 15.86 | 28,950 | +0.87(+5.80%) |
Apr 21, 2020 | 14.73 | 15.06 | 14.69 | 14.99 | 12,740 | -0.15(-0.99%) |
Apr 20, 2020 | 14.78 | 15.25 | 14.78 | 15.14 | 15,564 | +0.35(+2.37%) |
Apr 17, 2020 | 14.69 | 14.83 | 14.60 | 14.79 | 3,613 | -0.19(-1.27%) |
Apr 16, 2020 | 14.87 | 15.06 | 14.78 | 14.98 | 23,038 | +0.20(+1.35%) |
Apr 15, 2020 | 14.61 | 14.87 | 14.52 | 14.78 | 24,769 | -0.09(-0.61%) |
Apr 14, 2020 | 14.86 | 15.45 | 14.68 | 14.87 | 64,210 | +0.12(+0.81%) |
Apr 13, 2020 | 14.19 | 14.83 | 13.93 | 14.75 | 17,750 | +0.68(+4.83%) |
Apr 09, 2020 | 14.07 | 14.07 | 14.07 | 0 | +0.90(+6.83%) | |
Apr 08, 2020 | 13.08 | 13.17 | 13.06 | 13.17 | 3,900 | +0.11(+0.84%) |
Apr 07, 2020 | 13.17 | 13.30 | 12.95 | 13.06 | 8,320 | -0.13(-0.99%) |
Apr 06, 2020 | 12.93 | 13.23 | 12.93 | 13.19 | 14,619 | +0.57(+4.52%) |
Apr 03, 2020 | 12.65 | 12.72 | 12.58 | 12.62 | 5,375 | -0.07(-0.55%) |
Apr 02, 2020 | 12.36 | 12.85 | 12.36 | 12.69 | 27,885 | +0.49(+4.02%) |
Apr 01, 2020 | 11.88 | 12.27 | 11.88 | 12.20 | 25,910 | +0.20(+1.67%) |
Mar 31, 2020 | 11.91 | 12.40 | 11.91 | 12.00 | 10,414 | -0.10(-0.83%) |
Mar 30, 2020 | 12.34 | 12.34 | 11.87 | 12.10 | 4,459 | +0.21(+1.77%) |
Mar 27, 2020 | 12.20 | 12.20 | 11.88 | 11.89 | 8,061 | -0.87(-6.82%) |
Mar 26, 2020 | 12.86 | 13.14 | 12.48 | 12.76 | 25,988 | +0.01(+0.08%) |
Mar 25, 2020 | 12.63 | 13.11 | 12.45 | 12.75 | 41,108 | -0.10(-0.78%) |
Mar 24, 2020 | 12.21 | 12.88 | 12.10 | 12.85 | 33,622 | +1.64(+14.63%) |
Mar 23, 2020 | 10.92 | 11.55 | 10.80 | 11.21 | 69,326 | +0.42(+3.89%) |
Mar 20, 2020 | 11.52 | 11.52 | 10.72 | 10.79 | 74,946 | -0.56(-4.93%) |
Mar 19, 2020 | 10.62 | 12.23 | 10.26 | 11.35 | 366,565 | +0.48(+4.42%) |
Mar 18, 2020 | 11.55 | 12.32 | 10.80 | 10.87 | 98,772 | -1.09(-9.11%) |
Mar 17, 2020 | 10.97 | 12.39 | 10.97 | 11.96 | 150,209 | +1.06(+9.72%) |
Mar 16, 2020 | 10.34 | 11.03 | 9.730 | 10.90 | 23,438 | +0.33(+3.12%) |
Mar 13, 2020 | 10.00 | 11.22 | 10.00 | 10.57 | 31,926 | -0.64(-5.71%) |
Mar 12, 2020 | 11.14 | 11.47 | 10.89 | 11.21 | 20,436 | -1.25(-10.03%) |
Mar 11, 2020 | 12.95 | 13.12 | 12.31 | 12.46 | 9,604 | -0.72(-5.46%) |
Mar 10, 2020 | 13.32 | 13.38 | 12.88 | 13.18 | 43,830 | -0.01(-0.08%) |
Mar 09, 2020 | 13.22 | 13.59 | 13.19 | 13.19 | 15,604 | -0.90(-6.39%) |
Mar 06, 2020 | 14.37 | 14.37 | 13.88 | 14.09 | 10,200 | -0.31(-2.15%) |
Mar 05, 2020 | 14.20 | 14.40 | 14.15 | 14.40 | 24,664 | +0.22(+1.55%) |
Mar 04, 2020 | 14.18 | 14.18 | 14.03 | 14.18 | 14,322 | +0.14(+1.00%) |
Mar 03, 2020 | 13.81 | 14.35 | 13.67 | 14.04 | 22,717 | +0.38(+2.78%) |