Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.87 | 18.75 | 17.68 | 17.98 | 77,581 | -0.13(-0.74%) |
May 28, 2020 | 18.09 | 18.70 | 17.81 | 18.11 | 15,909 | -0.06(-0.32%) |
May 27, 2020 | 18.40 | 18.87 | 17.93 | 18.17 | 8,324 | -0.06(-0.32%) |
May 26, 2020 | 17.94 | 18.53 | 17.82 | 18.23 | 11,956 | +0.90(+5.17%) |
May 22, 2020 | 17.40 | 17.43 | 16.82 | 17.33 | 44,346 | -0.26(-1.48%) |
May 21, 2020 | 17.70 | 17.80 | 16.93 | 17.59 | 11,630 | -0.01(-0.05%) |
May 20, 2020 | 17.24 | 17.93 | 17.16 | 17.60 | 18,016 | +0.36(+2.07%) |
May 19, 2020 | 16.33 | 17.58 | 16.32 | 17.24 | 37,413 | +0.80(+4.86%) |
May 18, 2020 | 16.64 | 16.64 | 16.07 | 16.45 | 39,488 | +0.32(+1.97%) |
May 15, 2020 | 15.63 | 16.25 | 15.63 | 16.13 | 25,964 | +0.19(+1.21%) |
May 14, 2020 | 15.84 | 16.72 | 15.54 | 15.94 | 65,818 | -0.04(-0.24%) |
May 13, 2020 | 16.44 | 16.46 | 15.39 | 15.97 | 103,127 | -0.44(-2.70%) |
May 12, 2020 | 16.49 | 16.87 | 15.98 | 16.42 | 65,311 | -0.05(-0.29%) |
May 11, 2020 | 16.32 | 16.48 | 15.89 | 16.46 | 66,484 | +0.19(+1.18%) |
May 08, 2020 | 16.07 | 16.86 | 15.69 | 16.27 | 158,070 | +0.47(+2.99%) |
May 07, 2020 | 15.56 | 16.07 | 15.41 | 15.80 | 123,238 | +0.19(+1.23%) |
May 06, 2020 | 15.77 | 15.86 | 15.30 | 15.61 | 47,431 | -0.16(-1.04%) |
May 05, 2020 | 15.66 | 16.26 | 14.48 | 15.77 | 32,911 | -0.02(-0.12%) |
May 04, 2020 | 14.95 | 15.98 | 14.60 | 15.79 | 86,538 | +0.37(+2.37%) |
May 01, 2020 | 15.69 | 16.22 | 15.10 | 15.43 | 177,179 | -0.46(-2.91%) |
Apr 30, 2020 | 15.29 | 16.62 | 14.98 | 15.89 | 190,854 | +0.60(+3.90%) |
Apr 29, 2020 | 15.23 | 15.86 | 15.01 | 15.29 | 118,178 | +0.64(+4.34%) |
Apr 28, 2020 | 15.03 | 15.31 | 14.55 | 14.65 | 143,726 | -0.14(-0.98%) |
Apr 27, 2020 | 14.08 | 15.09 | 14.08 | 14.80 | 36,769 | +0.77(+5.49%) |
Apr 24, 2020 | 14.35 | 15.26 | 13.88 | 14.03 | 66,572 | -0.81(-5.45%) |
Apr 23, 2020 | 14.69 | 15.31 | 14.04 | 14.84 | 119,689 | +0.35(+2.39%) |
Apr 22, 2020 | 14.73 | 14.73 | 14.25 | 14.49 | 91,938 | +0.00(+0.00%) |
Apr 21, 2020 | 14.58 | 14.73 | 14.34 | 14.49 | 63,877 | -0.52(-3.46%) |
Apr 20, 2020 | 14.34 | 15.92 | 14.34 | 15.01 | 124,778 | +0.41(+2.84%) |
Apr 17, 2020 | 15.27 | 15.69 | 14.50 | 14.60 | 90,978 | -0.27(-1.81%) |
Apr 16, 2020 | 14.74 | 15.95 | 14.44 | 14.87 | 434,938 | +0.16(+1.11%) |
Apr 15, 2020 | 15.86 | 15.86 | 14.44 | 14.70 | 81,849 | -2.05(-12.24%) |
Apr 14, 2020 | 16.27 | 18.00 | 16.27 | 16.75 | 53,976 | +0.61(+3.76%) |
Apr 13, 2020 | 16.11 | 16.18 | 13.72 | 16.15 | 71,346 | +0.12(+0.72%) |
Apr 09, 2020 | 15.95 | 17.54 | 14.72 | 16.03 | 100,429 | -0.02(-0.12%) |
Apr 08, 2020 | 15.35 | 16.46 | 14.92 | 16.05 | 95,077 | +0.98(+6.52%) |
Apr 07, 2020 | 15.93 | 15.94 | 14.87 | 15.07 | 160,106 | -0.74(-4.69%) |
Apr 06, 2020 | 15.47 | 16.58 | 14.43 | 15.81 | 71,377 | +0.69(+4.59%) |
Apr 03, 2020 | 14.92 | 15.54 | 14.67 | 15.12 | 62,729 | -0.13(-0.88%) |
Apr 02, 2020 | 15.56 | 15.59 | 14.11 | 15.25 | 72,073 | +0.67(+4.62%) |
Apr 01, 2020 | 14.94 | 14.96 | 13.98 | 14.58 | 127,526 | -0.80(-5.20%) |
Mar 31, 2020 | 14.44 | 17.11 | 14.44 | 15.38 | 440,961 | +0.93(+6.47%) |
Mar 30, 2020 | 14.11 | 14.92 | 13.57 | 14.44 | 553,339 | +0.12(+0.81%) |
Mar 27, 2020 | 14.38 | 14.55 | 13.85 | 14.33 | 106,972 | -0.05(-0.33%) |
Mar 26, 2020 | 12.82 | 15.30 | 12.82 | 14.38 | 229,603 | +0.81(+5.96%) |
Mar 25, 2020 | 13.90 | 15.27 | 12.54 | 13.57 | 56,389 | -0.43(-3.06%) |
Mar 24, 2020 | 13.64 | 14.44 | 12.85 | 13.99 | 55,117 | +0.59(+4.37%) |
Mar 23, 2020 | 13.78 | 14.59 | 12.78 | 13.41 | 121,027 | -0.20(-1.43%) |
Mar 20, 2020 | 12.71 | 13.95 | 12.51 | 13.60 | 77,430 | +1.80(+15.29%) |
Mar 19, 2020 | 11.57 | 13.94 | 11.57 | 11.80 | 50,236 | -0.16(-1.32%) |
Mar 18, 2020 | 13.27 | 13.95 | 11.39 | 11.96 | 77,629 | -1.99(-14.27%) |
Mar 17, 2020 | 13.73 | 14.87 | 13.02 | 13.95 | 417,704 | +0.79(+6.01%) |
Mar 16, 2020 | 14.38 | 14.75 | 13.02 | 13.16 | 81,442 | -1.92(-12.76%) |
Mar 13, 2020 | 14.62 | 16.03 | 13.23 | 15.08 | 494,264 | +0.46(+3.18%) |
Mar 12, 2020 | 16.34 | 16.93 | 14.61 | 14.62 | 77,641 | -2.32(-13.72%) |
Mar 11, 2020 | 18.59 | 18.69 | 16.76 | 16.94 | 423,212 | -1.30(-7.14%) |
Mar 10, 2020 | 18.82 | 20.34 | 18.13 | 18.24 | 155,677 | -0.51(-2.73%) |
Mar 09, 2020 | 16.89 | 19.54 | 16.23 | 18.76 | 235,761 | -1.02(-5.17%) |
Mar 06, 2020 | 20.46 | 21.18 | 19.76 | 19.78 | 218,203 | -1.28(-6.09%) |
Mar 05, 2020 | 21.31 | 21.61 | 21.00 | 21.06 | 90,151 | -0.59(-2.71%) |
Mar 04, 2020 | 21.56 | 22.04 | 21.09 | 21.65 | 70,380 | +0.22(+1.04%) |
Mar 03, 2020 | 20.63 | 21.85 | 20.60 | 21.42 | 114,402 | +0.83(+4.02%) |