Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.59 | 17.62 | 17.59 | 17.62 | 2,000 | +0.41(+2.38%) |
May 28, 2020 | 17.51 | 18.60 | 17.21 | 17.21 | 3,393 | -1.58(-8.41%) |
May 27, 2020 | 17.25 | 18.79 | 16.29 | 18.79 | 25,866 | +2.07(+12.38%) |
May 26, 2020 | 17.05 | 18.07 | 16.56 | 16.72 | 11,265 | +0.00(+0.00%) |
May 22, 2020 | 16.37 | 17.45 | 16.34 | 16.72 | 7,900 | -0.18(-1.07%) |
May 21, 2020 | 17.53 | 18.00 | 16.21 | 16.90 | 11,991 | +0.23(+1.41%) |
May 20, 2020 | 16.52 | 17.02 | 15.35 | 16.66 | 8,262 | -0.03(-0.15%) |
May 19, 2020 | 17.00 | 17.79 | 16.20 | 16.69 | 9,777 | -0.51(-2.97%) |
May 18, 2020 | 18.20 | 18.20 | 17.00 | 17.20 | 21,347 | -0.99(-5.44%) |
May 15, 2020 | 18.41 | 18.41 | 17.30 | 18.19 | 10,700 | +0.41(+2.31%) |
May 14, 2020 | 19.22 | 19.22 | 16.60 | 17.78 | 14,597 | -0.50(-2.74%) |
May 13, 2020 | 18.01 | 18.98 | 18.01 | 18.28 | 7,221 | +0.27(+1.50%) |
May 12, 2020 | 19.25 | 19.73 | 18.01 | 18.01 | 25,936 | -1.32(-6.83%) |
May 11, 2020 | 19.00 | 19.80 | 18.52 | 19.33 | 7,690 | +0.33(+1.74%) |
May 08, 2020 | 18.86 | 19.45 | 18.86 | 19.00 | 19,500 | -0.24(-1.25%) |
May 07, 2020 | 18.70 | 19.24 | 18.50 | 19.24 | 4,653 | +0.64(+3.44%) |
May 06, 2020 | 18.66 | 19.00 | 18.30 | 18.60 | 3,799 | +0.35(+1.92%) |
May 05, 2020 | 18.40 | 19.30 | 18.01 | 18.25 | 10,937 | +0.24(+1.33%) |
May 04, 2020 | 18.90 | 19.58 | 18.01 | 18.01 | 4,709 | -0.86(-4.56%) |
May 01, 2020 | 19.50 | 19.50 | 18.51 | 18.87 | 2,000 | -0.63(-3.23%) |
Apr 30, 2020 | 19.39 | 19.99 | 18.87 | 19.50 | 2,755 | -0.01(-0.05%) |
Apr 29, 2020 | 20.00 | 20.20 | 19.51 | 19.51 | 22,717 | -0.24(-1.22%) |
Apr 28, 2020 | 19.88 | 20.36 | 19.44 | 19.75 | 13,296 | +0.69(+3.62%) |
Apr 27, 2020 | 19.04 | 19.89 | 19.04 | 19.06 | 13,397 | +0.40(+2.14%) |
Apr 24, 2020 | 18.49 | 19.77 | 18.00 | 18.66 | 10,700 | -0.03(-0.16%) |
Apr 23, 2020 | 18.00 | 19.80 | 17.70 | 18.69 | 10,216 | +0.28(+1.52%) |
Apr 22, 2020 | 20.14 | 20.50 | 18.41 | 18.41 | 18,617 | -0.78(-4.06%) |
Apr 21, 2020 | 15.91 | 19.19 | 15.50 | 19.19 | 26,229 | +3.19(+19.94%) |
Apr 20, 2020 | 18.30 | 18.46 | 16.00 | 16.00 | 7,439 | -2.46(-13.33%) |
Apr 17, 2020 | 18.59 | 18.59 | 17.22 | 18.46 | 9,300 | +0.44(+2.44%) |
Apr 16, 2020 | 18.56 | 18.56 | 17.80 | 18.02 | 7,028 | -0.07(-0.39%) |
Apr 15, 2020 | 20.11 | 20.11 | 18.09 | 18.09 | 12,833 | -1.25(-6.46%) |
Apr 14, 2020 | 19.50 | 21.84 | 19.00 | 19.34 | 17,276 | +1.05(+5.74%) |
Apr 13, 2020 | 20.34 | 20.34 | 17.34 | 18.29 | 18,139 | -1.61(-8.09%) |
Apr 09, 2020 | 20.19 | 20.25 | 19.10 | 19.90 | 16,100 | +0.40(+2.05%) |
Apr 08, 2020 | 20.57 | 20.62 | 18.24 | 19.50 | 12,597 | -0.90(-4.41%) |
Apr 07, 2020 | 20.00 | 20.40 | 19.32 | 20.40 | 16,065 | +0.66(+3.34%) |
Apr 06, 2020 | 17.62 | 20.79 | 17.62 | 19.74 | 10,750 | +2.09(+11.84%) |
Apr 03, 2020 | 21.00 | 24.89 | 17.16 | 17.65 | 32,900 | -2.35(-11.75%) |
Apr 02, 2020 | 19.55 | 20.00 | 18.00 | 20.00 | 7,188 | +0.48(+2.46%) |
Apr 01, 2020 | 19.80 | 19.80 | 17.60 | 19.52 | 6,780 | -0.48(-2.40%) |
Mar 31, 2020 | 17.04 | 20.00 | 15.23 | 20.00 | 12,950 | +3.45(+20.85%) |
Mar 30, 2020 | 15.80 | 16.87 | 15.23 | 16.55 | 9,242 | +0.57(+3.57%) |
Mar 27, 2020 | 16.79 | 16.87 | 14.61 | 15.98 | 12,800 | -1.02(-6.00%) |
Mar 26, 2020 | 16.01 | 17.74 | 15.80 | 17.00 | 26,587 | -0.93(-5.19%) |
Mar 25, 2020 | 17.99 | 18.45 | 17.02 | 17.93 | 7,629 | -0.07(-0.39%) |
Mar 24, 2020 | 17.60 | 18.95 | 17.21 | 18.00 | 26,891 | -0.41(-2.23%) |
Mar 23, 2020 | 19.27 | 20.30 | 17.60 | 18.41 | 20,170 | -2.64(-12.54%) |
Mar 20, 2020 | 21.04 | 21.05 | 17.08 | 21.05 | 87,100 | -1.62(-7.15%) |
Mar 19, 2020 | 25.75 | 28.71 | 19.83 | 22.67 | 63,182 | -1.13(-4.75%) |
Mar 18, 2020 | 17.25 | 26.40 | 17.10 | 23.80 | 134,746 | +8.69(+57.51%) |
Mar 17, 2020 | 15.33 | 15.94 | 13.58 | 15.11 | 19,110 | +0.71(+4.93%) |
Mar 16, 2020 | 16.95 | 16.95 | 14.40 | 14.40 | 19,171 | -1.91(-11.71%) |
Mar 13, 2020 | 17.25 | 17.25 | 15.28 | 16.31 | 22,300 | -0.94(-5.45%) |
Mar 12, 2020 | 17.54 | 17.54 | 15.00 | 17.25 | 22,941 | -1.55(-8.24%) |
Mar 11, 2020 | 18.92 | 21.01 | 17.16 | 18.80 | 27,141 | -0.21(-1.10%) |
Mar 10, 2020 | 17.65 | 19.50 | 17.19 | 19.01 | 15,632 | +1.82(+10.59%) |
Mar 09, 2020 | 16.99 | 17.19 | 15.54 | 17.19 | 24,907 | +1.21(+7.57%) |
Mar 06, 2020 | 15.44 | 16.64 | 14.55 | 15.98 | 22,500 | +0.49(+3.16%) |
Mar 05, 2020 | 14.49 | 16.14 | 14.45 | 15.49 | 39,174 | +0.29(+1.91%) |
Mar 04, 2020 | 13.47 | 15.20 | 13.47 | 15.20 | 16,826 | +1.49(+10.87%) |
Mar 03, 2020 | 14.50 | 14.50 | 12.93 | 13.71 | 19,083 | +0.21(+1.56%) |