Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.49 | 16.83 | 16.44 | 16.72 | 18,335 | +0.24(+1.48%) |
May 28, 2020 | 17.00 | 17.00 | 16.39 | 16.48 | 43,470 | -0.13(-0.76%) |
May 27, 2020 | 16.57 | 16.79 | 16.36 | 16.61 | 55,610 | +0.20(+1.25%) |
May 26, 2020 | 16.77 | 17.08 | 16.14 | 16.40 | 13,429 | -0.04(-0.24%) |
May 22, 2020 | 15.67 | 16.80 | 15.44 | 16.44 | 45,480 | +0.92(+5.91%) |
May 21, 2020 | 15.69 | 15.69 | 15.24 | 15.52 | 17,502 | -0.10(-0.63%) |
May 20, 2020 | 15.22 | 15.65 | 15.17 | 15.62 | 17,329 | +0.63(+4.23%) |
May 19, 2020 | 14.99 | 15.39 | 14.36 | 14.99 | 35,931 | -0.14(-0.90%) |
May 18, 2020 | 14.59 | 15.33 | 14.37 | 15.12 | 60,031 | +1.07(+7.64%) |
May 15, 2020 | 11.65 | 14.59 | 11.65 | 14.05 | 127,838 | +2.63(+22.99%) |
May 14, 2020 | 12.73 | 12.87 | 10.57 | 11.42 | 496,201 | -1.33(-10.41%) |
May 13, 2020 | 14.21 | 14.21 | 12.45 | 12.75 | 54,894 | -1.16(-8.35%) |
May 12, 2020 | 15.90 | 15.90 | 13.68 | 13.91 | 23,097 | -2.28(-14.10%) |
May 11, 2020 | 16.01 | 16.43 | 15.81 | 16.20 | 12,842 | +0.30(+1.87%) |
May 08, 2020 | 15.48 | 18.14 | 15.33 | 15.90 | 15,672 | +0.69(+4.53%) |
May 07, 2020 | 15.71 | 16.11 | 14.99 | 15.21 | 8,215 | -0.17(-1.08%) |
May 06, 2020 | 15.64 | 15.96 | 15.35 | 15.38 | 17,128 | -0.25(-1.62%) |
May 05, 2020 | 17.08 | 18.06 | 15.52 | 15.63 | 22,396 | -0.66(-4.07%) |
May 04, 2020 | 16.03 | 16.48 | 16.03 | 16.29 | 9,697 | +0.06(+0.36%) |
May 01, 2020 | 15.53 | 16.23 | 15.15 | 16.23 | 17,311 | +0.20(+1.28%) |
Apr 30, 2020 | 15.53 | 16.23 | 15.33 | 16.03 | 18,742 | -0.22(-1.38%) |
Apr 29, 2020 | 15.86 | 16.55 | 15.55 | 16.25 | 72,440 | +0.63(+4.06%) |
Apr 28, 2020 | 15.72 | 15.91 | 15.03 | 15.62 | 41,382 | +0.56(+3.69%) |
Apr 27, 2020 | 14.57 | 15.49 | 14.57 | 15.06 | 61,418 | +0.43(+2.93%) |
Apr 24, 2020 | 14.44 | 14.82 | 14.44 | 14.63 | 24,686 | +0.22(+1.56%) |
Apr 23, 2020 | 14.73 | 15.56 | 14.40 | 14.41 | 36,152 | -0.52(-3.47%) |
Apr 22, 2020 | 15.41 | 15.42 | 14.65 | 14.93 | 25,217 | -0.04(-0.26%) |
Apr 21, 2020 | 14.74 | 15.85 | 14.33 | 14.97 | 29,123 | -0.08(-0.52%) |
Apr 20, 2020 | 13.76 | 15.41 | 13.39 | 15.04 | 39,383 | +0.86(+6.06%) |
Apr 17, 2020 | 14.19 | 14.36 | 13.76 | 14.18 | 22,023 | +0.31(+2.25%) |
Apr 16, 2020 | 13.71 | 13.87 | 12.75 | 13.87 | 28,455 | +0.51(+3.80%) |
Apr 15, 2020 | 13.76 | 14.11 | 13.20 | 13.36 | 27,018 | -0.51(-3.66%) |
Apr 14, 2020 | 14.36 | 14.57 | 13.73 | 13.87 | 15,272 | +0.20(+1.43%) |
Apr 13, 2020 | 14.64 | 14.64 | 13.68 | 13.68 | 16,487 | -0.97(-6.60%) |
Apr 09, 2020 | 14.34 | 15.63 | 13.99 | 14.64 | 42,202 | +0.69(+4.97%) |
Apr 08, 2020 | 13.81 | 14.92 | 13.67 | 13.95 | 63,649 | +0.57(+4.23%) |
Apr 07, 2020 | 14.45 | 14.45 | 13.18 | 13.38 | 15,016 | -0.96(-6.67%) |
Apr 06, 2020 | 13.37 | 14.55 | 13.37 | 14.34 | 36,682 | +1.55(+12.14%) |
Apr 03, 2020 | 14.52 | 14.89 | 12.79 | 12.79 | 13,316 | -1.58(-11.01%) |
Apr 02, 2020 | 14.35 | 15.13 | 13.80 | 14.37 | 12,725 | -0.03(-0.20%) |
Apr 01, 2020 | 14.19 | 15.32 | 14.06 | 14.40 | 25,527 | -0.29(-1.99%) |
Mar 31, 2020 | 15.30 | 16.06 | 13.83 | 14.69 | 29,582 | -0.13(-0.86%) |
Mar 30, 2020 | 14.40 | 15.08 | 13.65 | 14.82 | 28,652 | +0.47(+3.27%) |
Mar 27, 2020 | 15.62 | 15.81 | 14.35 | 14.35 | 16,082 | -1.27(-8.12%) |
Mar 26, 2020 | 14.89 | 16.11 | 14.65 | 15.62 | 39,342 | +1.15(+7.96%) |
Mar 25, 2020 | 13.90 | 14.59 | 13.90 | 14.47 | 16,048 | +0.01(+0.07%) |
Mar 24, 2020 | 13.29 | 14.67 | 13.26 | 14.46 | 46,411 | +2.20(+17.91%) |
Mar 23, 2020 | 14.65 | 15.51 | 11.42 | 12.26 | 38,727 | -2.38(-16.27%) |
Mar 20, 2020 | 16.10 | 16.10 | 14.16 | 14.64 | 47,222 | -1.73(-10.55%) |
Mar 19, 2020 | 13.68 | 16.85 | 13.68 | 16.37 | 59,997 | +2.05(+14.31%) |
Mar 18, 2020 | 16.17 | 16.17 | 14.16 | 14.32 | 24,679 | -4.68(-24.61%) |
Mar 17, 2020 | 14.14 | 19.00 | 14.14 | 19.00 | 38,025 | +4.34(+29.65%) |
Mar 16, 2020 | 15.60 | 15.62 | 14.64 | 14.65 | 46,711 | -2.44(-14.28%) |
Mar 13, 2020 | 19.17 | 19.33 | 14.15 | 17.09 | 117,492 | -1.27(-6.91%) |
Mar 12, 2020 | 18.10 | 19.19 | 16.82 | 18.36 | 32,570 | -0.57(-2.99%) |
Mar 11, 2020 | 20.40 | 20.40 | 17.89 | 18.93 | 19,333 | -1.38(-6.78%) |
Mar 10, 2020 | 20.25 | 21.16 | 19.77 | 20.31 | 24,563 | +0.50(+2.51%) |
Mar 09, 2020 | 20.94 | 21.33 | 18.89 | 19.81 | 25,966 | -1.80(-8.31%) |
Mar 06, 2020 | 21.30 | 22.03 | 20.79 | 21.60 | 7,785 | +0.13(+0.59%) |
Mar 05, 2020 | 21.35 | 21.97 | 21.23 | 21.48 | 45,760 | -0.28(-1.30%) |
Mar 04, 2020 | 21.38 | 22.15 | 20.10 | 21.76 | 24,945 | +0.66(+3.15%) |
Mar 03, 2020 | 22.21 | 22.21 | 21.10 | 21.10 | 19,962 | -1.12(-5.05%) |