Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.37 | 19.98 | 18.20 | 19.90 | 307,800 | +1.29(+6.93%) |
May 28, 2020 | 18.62 | 19.52 | 18.46 | 18.61 | 368,167 | +0.14(+0.76%) |
May 27, 2020 | 18.07 | 18.59 | 17.49 | 18.47 | 182,732 | +0.67(+3.76%) |
May 26, 2020 | 17.55 | 18.22 | 17.50 | 17.80 | 176,077 | +0.83(+4.89%) |
May 22, 2020 | 17.37 | 17.37 | 16.63 | 16.97 | 121,900 | -0.32(-1.85%) |
May 21, 2020 | 16.83 | 17.78 | 16.83 | 17.29 | 193,761 | +0.29(+1.71%) |
May 20, 2020 | 17.02 | 17.34 | 16.83 | 17.00 | 198,282 | +0.29(+1.74%) |
May 19, 2020 | 16.75 | 17.23 | 16.69 | 16.71 | 238,393 | -0.27(-1.59%) |
May 18, 2020 | 16.97 | 17.38 | 16.75 | 16.98 | 151,400 | +0.56(+3.41%) |
May 15, 2020 | 15.85 | 16.73 | 15.85 | 16.42 | 241,700 | +0.53(+3.34%) |
May 14, 2020 | 15.37 | 16.05 | 15.08 | 15.89 | 162,466 | +0.18(+1.15%) |
May 13, 2020 | 16.72 | 16.72 | 15.48 | 15.71 | 176,986 | -1.25(-7.37%) |
May 12, 2020 | 16.88 | 17.50 | 16.88 | 16.96 | 207,681 | +0.19(+1.13%) |
May 11, 2020 | 15.55 | 17.13 | 15.53 | 16.77 | 365,612 | +1.43(+9.32%) |
May 08, 2020 | 15.22 | 15.57 | 15.22 | 15.34 | 294,300 | +0.35(+2.33%) |
May 07, 2020 | 16.80 | 17.11 | 14.38 | 14.99 | 525,310 | -1.23(-7.58%) |
May 06, 2020 | 16.45 | 16.96 | 16.15 | 16.22 | 269,155 | -0.34(-2.05%) |
May 05, 2020 | 16.83 | 17.25 | 16.49 | 16.56 | 218,806 | -0.08(-0.48%) |
May 04, 2020 | 16.50 | 16.82 | 16.28 | 16.64 | 175,298 | -0.10(-0.60%) |
May 01, 2020 | 16.45 | 16.92 | 16.43 | 16.74 | 309,500 | -0.19(-1.12%) |
Apr 30, 2020 | 16.32 | 17.06 | 16.13 | 16.93 | 257,629 | +0.24(+1.44%) |
Apr 29, 2020 | 16.65 | 17.37 | 16.36 | 16.69 | 380,801 | +0.65(+4.05%) |
Apr 28, 2020 | 16.76 | 16.76 | 16.00 | 16.04 | 246,864 | -0.30(-1.84%) |
Apr 27, 2020 | 16.23 | 16.64 | 16.07 | 16.34 | 284,351 | +0.10(+0.62%) |
Apr 24, 2020 | 16.21 | 16.61 | 15.96 | 16.24 | 228,300 | +0.01(+0.06%) |
Apr 23, 2020 | 15.99 | 17.02 | 15.99 | 16.23 | 253,359 | +0.15(+0.93%) |
Apr 22, 2020 | 15.95 | 16.48 | 15.75 | 16.08 | 284,309 | +0.45(+2.88%) |
Apr 21, 2020 | 16.15 | 16.46 | 15.56 | 15.63 | 213,527 | -0.88(-5.33%) |
Apr 20, 2020 | 16.16 | 16.66 | 16.16 | 16.51 | 267,382 | -0.05(-0.30%) |
Apr 17, 2020 | 16.50 | 16.81 | 16.02 | 16.56 | 468,600 | +0.46(+2.86%) |
Apr 16, 2020 | 15.44 | 16.37 | 15.41 | 16.10 | 458,622 | +0.49(+3.14%) |
Apr 15, 2020 | 15.01 | 15.80 | 14.83 | 15.61 | 476,667 | +0.06(+0.39%) |
Apr 14, 2020 | 15.40 | 15.91 | 15.19 | 15.55 | 243,523 | +0.21(+1.37%) |
Apr 13, 2020 | 15.26 | 15.52 | 15.02 | 15.34 | 339,698 | -0.16(-1.03%) |
Apr 09, 2020 | 14.75 | 15.66 | 14.71 | 15.50 | 248,800 | +1.04(+7.19%) |
Apr 08, 2020 | 13.91 | 14.89 | 13.51 | 14.46 | 248,664 | +0.85(+6.25%) |
Apr 07, 2020 | 13.58 | 14.12 | 13.51 | 13.61 | 366,862 | +0.46(+3.50%) |
Apr 06, 2020 | 12.63 | 13.39 | 12.62 | 13.15 | 242,661 | +1.07(+8.86%) |
Apr 03, 2020 | 12.19 | 12.57 | 11.94 | 12.08 | 258,600 | -0.30(-2.42%) |
Apr 02, 2020 | 12.28 | 13.16 | 11.92 | 12.38 | 259,684 | -0.22(-1.75%) |
Apr 01, 2020 | 13.45 | 13.64 | 12.41 | 12.60 | 324,113 | -1.50(-10.64%) |
Mar 31, 2020 | 14.16 | 14.28 | 13.56 | 14.10 | 410,793 | -0.22(-1.54%) |
Mar 30, 2020 | 14.08 | 14.74 | 13.90 | 14.32 | 266,527 | +0.28(+1.99%) |
Mar 27, 2020 | 13.93 | 14.47 | 13.62 | 14.04 | 352,900 | -0.48(-3.31%) |
Mar 26, 2020 | 14.71 | 15.82 | 13.83 | 14.52 | 374,590 | +0.01(+0.07%) |
Mar 25, 2020 | 11.98 | 14.75 | 11.81 | 14.51 | 282,359 | +2.53(+21.12%) |
Mar 24, 2020 | 10.65 | 12.14 | 10.65 | 11.98 | 409,211 | +1.83(+18.03%) |
Mar 23, 2020 | 10.08 | 10.37 | 9.724 | 10.15 | 209,178 | +0.07(+0.69%) |
Mar 20, 2020 | 10.40 | 11.43 | 9.770 | 10.08 | 408,400 | -0.44(-4.18%) |
Mar 19, 2020 | 10.20 | 10.80 | 9.220 | 10.52 | 402,630 | +0.25(+2.43%) |
Mar 18, 2020 | 13.12 | 13.12 | 9.130 | 10.27 | 587,866 | -3.35(-24.60%) |
Mar 17, 2020 | 12.88 | 13.66 | 12.32 | 13.62 | 405,202 | +1.00(+7.92%) |
Mar 16, 2020 | 15.09 | 15.09 | 12.51 | 12.62 | 366,427 | -2.97(-19.05%) |
Mar 13, 2020 | 14.73 | 15.59 | 13.91 | 15.59 | 308,400 | +1.83(+13.30%) |
Mar 12, 2020 | 14.31 | 14.99 | 13.75 | 13.76 | 387,831 | -1.61(-10.47%) |
Mar 11, 2020 | 15.11 | 15.87 | 15.00 | 15.37 | 188,152 | -0.10(-0.65%) |
Mar 10, 2020 | 15.21 | 15.73 | 14.80 | 15.47 | 230,836 | +0.76(+5.17%) |
Mar 09, 2020 | 14.40 | 15.11 | 13.84 | 14.71 | 350,012 | -0.78(-5.04%) |
Mar 06, 2020 | 15.10 | 15.77 | 14.84 | 15.49 | 253,700 | -0.11(-0.71%) |
Mar 05, 2020 | 14.82 | 15.63 | 14.79 | 15.60 | 261,150 | +0.28(+1.83%) |
Mar 04, 2020 | 14.50 | 15.83 | 14.50 | 15.32 | 244,891 | +1.06(+7.43%) |
Mar 03, 2020 | 14.86 | 15.15 | 14.17 | 14.26 | 203,801 | -0.64(-4.30%) |