Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.26 | 17.75 | 17.15 | 17.70 | 188,698 | +0.19(+1.08%) |
May 28, 2020 | 18.10 | 18.27 | 17.40 | 17.51 | 126,294 | -0.40(-2.22%) |
May 27, 2020 | 17.48 | 18.11 | 16.98 | 17.91 | 128,039 | +0.45(+2.60%) |
May 26, 2020 | 18.03 | 18.23 | 17.42 | 17.45 | 157,124 | -0.03(-0.16%) |
May 22, 2020 | 17.71 | 17.93 | 17.23 | 17.48 | 164,476 | -0.10(-0.59%) |
May 21, 2020 | 18.15 | 18.17 | 17.33 | 17.58 | 282,435 | -0.63(-3.48%) |
May 20, 2020 | 16.41 | 18.89 | 16.36 | 18.22 | 684,103 | +3.29(+22.04%) |
May 19, 2020 | 14.56 | 15.49 | 14.44 | 14.93 | 303,210 | +0.44(+3.07%) |
May 18, 2020 | 14.13 | 14.67 | 13.97 | 14.48 | 146,414 | +0.89(+6.54%) |
May 15, 2020 | 13.46 | 13.66 | 13.34 | 13.60 | 113,282 | +0.10(+0.77%) |
May 14, 2020 | 13.34 | 13.54 | 13.08 | 13.49 | 205,326 | -0.19(-1.38%) |
May 13, 2020 | 14.52 | 14.65 | 13.48 | 13.68 | 519,506 | -0.97(-6.65%) |
May 12, 2020 | 14.97 | 15.01 | 14.64 | 14.65 | 175,503 | -0.32(-2.15%) |
May 11, 2020 | 15.11 | 15.15 | 14.63 | 14.98 | 180,731 | -0.02(-0.13%) |
May 08, 2020 | 14.75 | 15.11 | 14.46 | 14.99 | 135,283 | +0.63(+4.38%) |
May 07, 2020 | 14.38 | 14.48 | 14.05 | 14.37 | 190,411 | +0.24(+1.73%) |
May 06, 2020 | 14.11 | 14.41 | 14.00 | 14.12 | 214,266 | +0.23(+1.63%) |
May 05, 2020 | 14.21 | 14.53 | 13.79 | 13.90 | 202,822 | +0.00(+0.00%) |
May 04, 2020 | 13.74 | 14.15 | 13.40 | 13.90 | 198,802 | -0.04(-0.27%) |
May 01, 2020 | 13.83 | 14.17 | 13.74 | 13.93 | 163,162 | -0.20(-1.40%) |
Apr 30, 2020 | 15.79 | 15.83 | 13.69 | 14.13 | 694,437 | -2.13(-13.08%) |
Apr 29, 2020 | 15.23 | 16.32 | 15.19 | 16.26 | 297,176 | +1.29(+8.61%) |
Apr 28, 2020 | 14.58 | 15.01 | 14.39 | 14.97 | 154,451 | +0.75(+5.29%) |
Apr 27, 2020 | 13.88 | 14.50 | 13.88 | 14.22 | 387,765 | +0.34(+2.44%) |
Apr 24, 2020 | 14.24 | 14.26 | 13.81 | 13.88 | 92,901 | -0.23(-1.60%) |
Apr 23, 2020 | 14.08 | 14.32 | 13.88 | 14.10 | 99,573 | +0.15(+1.08%) |
Apr 22, 2020 | 14.19 | 14.19 | 13.75 | 13.95 | 120,722 | -0.02(-0.13%) |
Apr 21, 2020 | 13.84 | 14.21 | 13.49 | 13.97 | 200,280 | -0.34(-2.37%) |
Apr 20, 2020 | 13.80 | 14.50 | 13.58 | 14.31 | 171,170 | +0.24(+1.67%) |
Apr 17, 2020 | 13.24 | 14.22 | 13.22 | 14.07 | 241,395 | +1.09(+8.41%) |
Apr 16, 2020 | 13.70 | 13.73 | 12.74 | 12.98 | 215,983 | -0.65(-4.76%) |
Apr 15, 2020 | 14.18 | 14.49 | 13.39 | 13.63 | 200,146 | -0.86(-5.91%) |
Apr 14, 2020 | 14.77 | 14.95 | 14.11 | 14.49 | 245,677 | +0.20(+1.38%) |
Apr 13, 2020 | 14.73 | 14.84 | 14.12 | 14.29 | 143,890 | -0.50(-3.37%) |
Apr 09, 2020 | 14.42 | 14.94 | 14.35 | 14.79 | 175,173 | +0.60(+4.24%) |
Apr 08, 2020 | 14.00 | 14.55 | 13.74 | 14.19 | 239,203 | +0.33(+2.38%) |
Apr 07, 2020 | 13.65 | 14.27 | 13.56 | 13.86 | 407,494 | +0.47(+3.51%) |
Apr 06, 2020 | 13.38 | 13.93 | 12.90 | 13.39 | 439,076 | +0.25(+1.93%) |
Apr 03, 2020 | 14.10 | 14.22 | 13.10 | 13.13 | 156,147 | -0.88(-6.31%) |
Apr 02, 2020 | 14.49 | 14.93 | 13.75 | 14.02 | 181,543 | -0.77(-5.22%) |
Apr 01, 2020 | 15.01 | 15.41 | 14.45 | 14.79 | 201,333 | -0.40(-2.66%) |
Mar 31, 2020 | 16.76 | 16.79 | 15.07 | 15.19 | 251,882 | -0.88(-5.50%) |
Mar 30, 2020 | 15.30 | 16.87 | 15.01 | 16.08 | 404,096 | +1.49(+10.19%) |
Mar 27, 2020 | 13.21 | 14.82 | 12.80 | 14.59 | 276,685 | +1.19(+8.92%) |
Mar 26, 2020 | 13.93 | 14.48 | 13.19 | 13.40 | 263,006 | -0.47(-3.39%) |
Mar 25, 2020 | 14.16 | 14.74 | 13.72 | 13.87 | 192,722 | -0.24(-1.67%) |
Mar 24, 2020 | 13.74 | 14.23 | 13.11 | 14.10 | 159,546 | +0.84(+6.31%) |
Mar 23, 2020 | 14.99 | 15.69 | 13.22 | 13.27 | 286,123 | -1.28(-8.80%) |
Mar 20, 2020 | 14.43 | 15.75 | 14.43 | 14.54 | 289,972 | +0.27(+1.91%) |
Mar 19, 2020 | 15.64 | 17.08 | 14.03 | 14.27 | 262,978 | -0.94(-6.18%) |
Mar 18, 2020 | 14.23 | 15.68 | 14.04 | 15.21 | 361,703 | +0.51(+3.45%) |
Mar 17, 2020 | 13.50 | 15.15 | 13.25 | 14.70 | 200,946 | +1.47(+11.09%) |
Mar 16, 2020 | 14.55 | 15.05 | 13.18 | 13.24 | 207,987 | -2.55(-16.15%) |
Mar 13, 2020 | 15.25 | 16.09 | 14.69 | 15.79 | 295,818 | +1.01(+6.81%) |
Mar 12, 2020 | 15.43 | 16.51 | 14.74 | 14.78 | 212,935 | -1.52(-9.35%) |
Mar 11, 2020 | 17.34 | 17.40 | 15.92 | 16.30 | 152,660 | -1.41(-7.97%) |
Mar 10, 2020 | 18.46 | 18.76 | 17.15 | 17.71 | 358,334 | -0.44(-2.43%) |
Mar 09, 2020 | 18.84 | 19.12 | 17.97 | 18.16 | 187,285 | -1.22(-6.31%) |
Mar 06, 2020 | 19.28 | 19.70 | 18.98 | 19.38 | 163,587 | -0.28(-1.44%) |
Mar 05, 2020 | 19.14 | 19.87 | 19.04 | 19.66 | 170,777 | +0.56(+2.96%) |
Mar 04, 2020 | 18.53 | 19.16 | 18.30 | 19.10 | 193,787 | +0.71(+3.84%) |
Mar 03, 2020 | 19.03 | 19.19 | 18.19 | 18.39 | 212,905 | -0.71(-3.69%) |