Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.24 | 19.26 | 18.84 | 19.03 | 26,634 | -0.30(-1.54%) |
May 28, 2020 | 20.00 | 20.02 | 19.20 | 19.33 | 17,099 | -0.41(-2.05%) |
May 27, 2020 | 19.78 | 20.27 | 19.57 | 19.73 | 43,594 | -0.00(-0.02%) |
May 26, 2020 | 19.09 | 20.05 | 19.09 | 19.74 | 19,860 | +1.00(+5.31%) |
May 22, 2020 | 18.38 | 18.74 | 18.25 | 18.74 | 18,644 | +0.72(+3.97%) |
May 21, 2020 | 18.56 | 19.14 | 17.86 | 18.03 | 34,063 | -0.55(-2.98%) |
May 20, 2020 | 17.66 | 18.66 | 17.21 | 18.58 | 15,996 | +1.01(+5.74%) |
May 19, 2020 | 18.94 | 18.94 | 17.57 | 17.57 | 25,079 | -1.35(-7.14%) |
May 18, 2020 | 17.19 | 18.93 | 17.07 | 18.92 | 32,288 | +1.72(+9.98%) |
May 15, 2020 | 16.02 | 17.21 | 15.54 | 17.21 | 30,852 | +1.05(+6.53%) |
May 14, 2020 | 15.03 | 16.18 | 14.65 | 16.15 | 55,283 | +0.75(+4.89%) |
May 13, 2020 | 16.21 | 16.21 | 14.79 | 15.40 | 19,834 | -0.81(-4.98%) |
May 12, 2020 | 17.57 | 17.63 | 16.21 | 16.21 | 27,693 | -0.97(-5.64%) |
May 11, 2020 | 18.06 | 18.36 | 17.13 | 17.17 | 57,533 | -1.19(-6.48%) |
May 08, 2020 | 18.28 | 19.00 | 17.68 | 18.36 | 30,630 | +0.09(+0.52%) |
May 07, 2020 | 17.22 | 18.27 | 17.22 | 18.27 | 22,717 | +0.70(+4.00%) |
May 06, 2020 | 16.70 | 17.87 | 16.70 | 17.57 | 16,773 | +0.09(+0.52%) |
May 05, 2020 | 18.97 | 18.97 | 17.48 | 17.48 | 18,310 | -1.56(-8.21%) |
May 04, 2020 | 18.54 | 19.10 | 17.95 | 19.04 | 19,131 | +0.14(+0.73%) |
May 01, 2020 | 18.11 | 18.93 | 18.11 | 18.90 | 22,985 | +0.10(+0.55%) |
Apr 30, 2020 | 19.12 | 19.57 | 18.28 | 18.80 | 13,072 | -1.00(-5.05%) |
Apr 29, 2020 | 18.46 | 19.93 | 17.92 | 19.80 | 46,008 | +1.81(+10.04%) |
Apr 28, 2020 | 18.03 | 18.53 | 17.77 | 17.99 | 33,654 | +0.11(+0.60%) |
Apr 27, 2020 | 16.23 | 18.25 | 16.23 | 17.88 | 47,198 | +1.53(+9.34%) |
Apr 24, 2020 | 16.38 | 16.58 | 15.98 | 16.36 | 37,267 | +0.68(+4.35%) |
Apr 23, 2020 | 16.21 | 16.33 | 15.18 | 15.67 | 25,531 | -0.49(-3.05%) |
Apr 22, 2020 | 16.47 | 16.76 | 15.59 | 16.17 | 38,231 | +0.09(+0.59%) |
Apr 21, 2020 | 15.33 | 16.26 | 15.33 | 16.07 | 22,050 | +0.13(+0.84%) |
Apr 20, 2020 | 16.54 | 17.75 | 15.94 | 15.94 | 31,362 | -1.04(-6.12%) |
Apr 17, 2020 | 15.56 | 17.18 | 15.56 | 16.98 | 36,821 | +2.25(+15.27%) |
Apr 16, 2020 | 15.98 | 15.98 | 14.34 | 14.73 | 38,642 | -1.49(-9.17%) |
Apr 15, 2020 | 15.78 | 16.38 | 15.58 | 16.22 | 38,928 | -0.30(-1.79%) |
Apr 14, 2020 | 17.18 | 17.29 | 16.20 | 16.51 | 33,005 | -0.41(-2.44%) |
Apr 13, 2020 | 18.69 | 18.69 | 16.80 | 16.93 | 36,017 | -1.87(-9.94%) |
Apr 09, 2020 | 16.91 | 18.79 | 16.81 | 18.79 | 37,044 | +1.99(+11.87%) |
Apr 08, 2020 | 15.62 | 16.80 | 15.33 | 16.80 | 33,788 | +1.18(+7.54%) |
Apr 07, 2020 | 15.31 | 15.63 | 15.23 | 15.62 | 60,295 | +0.74(+5.00%) |
Apr 06, 2020 | 13.62 | 15.40 | 13.62 | 14.88 | 64,651 | +1.61(+12.12%) |
Apr 03, 2020 | 14.50 | 14.79 | 13.22 | 13.27 | 63,600 | -1.49(-10.11%) |
Apr 02, 2020 | 15.11 | 15.75 | 14.29 | 14.76 | 58,936 | -0.54(-3.52%) |
Apr 01, 2020 | 15.86 | 16.04 | 15.25 | 15.30 | 73,176 | -0.83(-5.17%) |
Mar 31, 2020 | 15.04 | 16.13 | 14.45 | 16.13 | 64,740 | +0.81(+5.29%) |
Mar 30, 2020 | 15.08 | 15.43 | 13.55 | 15.32 | 32,666 | -0.04(-0.26%) |
Mar 27, 2020 | 15.88 | 16.13 | 15.27 | 15.36 | 22,539 | -1.09(-6.64%) |
Mar 26, 2020 | 16.26 | 16.58 | 16.06 | 16.45 | 54,408 | +0.35(+2.17%) |
Mar 25, 2020 | 15.21 | 16.71 | 14.79 | 16.11 | 17,408 | +0.87(+5.74%) |
Mar 24, 2020 | 13.45 | 15.24 | 13.45 | 15.23 | 75,740 | +1.84(+13.72%) |
Mar 23, 2020 | 13.78 | 13.82 | 12.95 | 13.39 | 68,583 | +0.17(+1.32%) |
Mar 20, 2020 | 15.09 | 15.92 | 12.32 | 13.22 | 121,398 | -2.20(-14.24%) |
Mar 19, 2020 | 13.47 | 15.41 | 12.65 | 15.41 | 53,674 | +1.83(+13.46%) |
Mar 18, 2020 | 15.38 | 15.73 | 12.87 | 13.59 | 63,004 | -2.48(-15.45%) |
Mar 17, 2020 | 14.26 | 16.10 | 13.76 | 16.07 | 72,196 | +1.95(+13.84%) |
Mar 16, 2020 | 14.13 | 15.26 | 13.85 | 14.12 | 140,512 | -2.45(-14.77%) |
Mar 13, 2020 | 17.01 | 17.01 | 16.40 | 16.56 | 66,947 | +0.23(+1.43%) |
Mar 12, 2020 | 16.96 | 16.96 | 15.36 | 16.33 | 154,582 | -1.46(-8.19%) |
Mar 11, 2020 | 18.25 | 19.75 | 17.22 | 17.79 | 89,960 | -0.91(-4.89%) |
Mar 10, 2020 | 19.01 | 19.54 | 17.88 | 18.70 | 34,663 | +0.09(+0.51%) |
Mar 09, 2020 | 19.68 | 19.68 | 17.68 | 18.61 | 52,810 | -1.94(-9.42%) |
Mar 06, 2020 | 20.41 | 20.89 | 20.38 | 20.54 | 31,688 | -0.32(-1.53%) |
Mar 05, 2020 | 21.33 | 21.68 | 20.64 | 20.86 | 50,746 | -0.92(-4.22%) |
Mar 04, 2020 | 21.58 | 21.78 | 21.19 | 21.78 | 34,156 | +0.63(+2.97%) |
Mar 03, 2020 | 21.67 | 21.67 | 21.13 | 21.15 | 45,419 | -0.56(-2.58%) |