Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.05 | 18.16 | 17.59 | 17.68 | 379,200 | -0.56(-3.07%) |
May 28, 2020 | 18.36 | 18.41 | 18.23 | 18.24 | 210,287 | +0.32(+1.79%) |
May 27, 2020 | 17.78 | 17.94 | 17.68 | 17.92 | 224,811 | +0.85(+4.98%) |
May 26, 2020 | 17.03 | 17.23 | 17.01 | 17.07 | 136,282 | +1.14(+7.16%) |
May 22, 2020 | 15.93 | 15.97 | 15.79 | 15.93 | 93,300 | -0.01(-0.06%) |
May 21, 2020 | 16.40 | 16.40 | 15.89 | 15.94 | 133,427 | -0.08(-0.50%) |
May 20, 2020 | 16.04 | 16.17 | 16.00 | 16.02 | 119,655 | +0.01(+0.06%) |
May 19, 2020 | 16.18 | 16.28 | 15.97 | 16.01 | 262,887 | +0.14(+0.88%) |
May 18, 2020 | 15.42 | 15.90 | 15.39 | 15.87 | 222,030 | +1.50(+10.44%) |
May 15, 2020 | 14.48 | 14.58 | 14.30 | 14.37 | 117,700 | -0.40(-2.71%) |
May 14, 2020 | 14.43 | 14.77 | 14.30 | 14.77 | 154,455 | -0.16(-1.07%) |
May 13, 2020 | 15.27 | 15.27 | 14.87 | 14.93 | 73,821 | -0.86(-5.45%) |
May 12, 2020 | 16.05 | 16.15 | 15.79 | 15.79 | 169,526 | -0.10(-0.63%) |
May 11, 2020 | 15.73 | 16.02 | 15.71 | 15.89 | 155,884 | -0.35(-2.15%) |
May 08, 2020 | 16.18 | 16.29 | 16.11 | 16.24 | 68,300 | -0.09(-0.55%) |
May 07, 2020 | 16.16 | 16.41 | 16.14 | 16.33 | 226,152 | +0.38(+2.38%) |
May 06, 2020 | 16.24 | 16.29 | 15.95 | 15.95 | 50,183 | +0.37(+2.37%) |
May 05, 2020 | 15.76 | 15.78 | 15.51 | 15.58 | 58,877 | -0.44(-2.72%) |
May 04, 2020 | 15.98 | 16.07 | 15.85 | 16.02 | 150,430 | -0.16(-0.96%) |
May 01, 2020 | 16.32 | 16.34 | 15.97 | 16.17 | 77,500 | -0.27(-1.64%) |
Apr 30, 2020 | 16.47 | 16.59 | 16.35 | 16.44 | 141,165 | -0.21(-1.25%) |
Apr 29, 2020 | 16.65 | 16.78 | 16.50 | 16.65 | 58,717 | +1.38(+9.02%) |
Apr 28, 2020 | 15.46 | 15.51 | 15.22 | 15.27 | 119,195 | +0.46(+3.07%) |
Apr 27, 2020 | 14.76 | 14.86 | 14.66 | 14.81 | 201,537 | +0.18(+1.26%) |
Apr 24, 2020 | 14.50 | 14.67 | 14.38 | 14.63 | 86,100 | +0.72(+5.14%) |
Apr 23, 2020 | 13.74 | 14.26 | 13.72 | 13.91 | 138,695 | -0.17(-1.17%) |
Apr 22, 2020 | 14.19 | 14.22 | 14.03 | 14.08 | 91,609 | +0.49(+3.61%) |
Apr 21, 2020 | 13.47 | 13.66 | 13.44 | 13.59 | 162,515 | -0.06(-0.44%) |
Apr 20, 2020 | 13.68 | 13.89 | 13.58 | 13.65 | 199,326 | -0.47(-3.33%) |
Apr 17, 2020 | 14.25 | 14.30 | 14.01 | 14.12 | 121,000 | +0.19(+1.36%) |
Apr 16, 2020 | 14.13 | 14.13 | 13.88 | 13.93 | 141,655 | -0.68(-4.65%) |
Apr 15, 2020 | 15.02 | 15.02 | 14.57 | 14.61 | 114,918 | -1.10(-7.00%) |
Apr 14, 2020 | 15.65 | 15.83 | 15.61 | 15.71 | 262,586 | +0.63(+4.18%) |
Apr 13, 2020 | 15.76 | 15.76 | 14.58 | 15.08 | 148,549 | -0.26(-1.69%) |
Apr 09, 2020 | 15.21 | 15.47 | 15.16 | 15.34 | 112,400 | +0.28(+1.86%) |
Apr 08, 2020 | 14.84 | 15.09 | 14.76 | 15.06 | 134,226 | +0.11(+0.74%) |
Apr 07, 2020 | 15.29 | 15.29 | 14.89 | 14.95 | 195,730 | +0.64(+4.47%) |
Apr 06, 2020 | 14.21 | 14.35 | 14.12 | 14.31 | 249,436 | +0.29(+2.07%) |
Apr 03, 2020 | 14.17 | 14.18 | 13.88 | 14.02 | 134,400 | -0.81(-5.46%) |
Apr 02, 2020 | 14.46 | 14.96 | 14.28 | 14.83 | 190,506 | +1.01(+7.31%) |
Apr 01, 2020 | 13.90 | 14.11 | 13.79 | 13.82 | 97,907 | -0.62(-4.29%) |
Mar 31, 2020 | 14.57 | 14.64 | 14.31 | 14.44 | 187,083 | +0.23(+1.62%) |
Mar 30, 2020 | 13.95 | 14.24 | 13.73 | 14.21 | 302,706 | +0.02(+0.14%) |
Mar 27, 2020 | 14.18 | 14.52 | 14.01 | 14.19 | 126,900 | -1.05(-6.89%) |
Mar 26, 2020 | 14.65 | 15.27 | 14.63 | 15.24 | 143,405 | +0.06(+0.40%) |
Mar 25, 2020 | 14.62 | 15.58 | 14.40 | 15.18 | 128,991 | +0.67(+4.65%) |
Mar 24, 2020 | 14.33 | 14.67 | 14.07 | 14.51 | 247,446 | +2.10(+16.88%) |
Mar 23, 2020 | 12.78 | 12.83 | 12.08 | 12.41 | 214,467 | -0.48(-3.72%) |
Mar 20, 2020 | 13.61 | 13.64 | 12.83 | 12.89 | 166,400 | -0.66(-4.87%) |
Mar 19, 2020 | 12.85 | 13.81 | 12.75 | 13.55 | 327,416 | +0.93(+7.37%) |
Mar 18, 2020 | 12.48 | 12.88 | 12.29 | 12.62 | 251,881 | -0.54(-4.10%) |
Mar 17, 2020 | 12.58 | 13.16 | 12.53 | 13.16 | 329,889 | +0.67(+5.36%) |
Mar 16, 2020 | 12.43 | 13.73 | 12.17 | 12.49 | 305,043 | -3.09(-19.83%) |
Mar 13, 2020 | 15.31 | 15.58 | 14.33 | 15.58 | 386,900 | +0.96(+6.57%) |
Mar 12, 2020 | 15.85 | 15.85 | 14.41 | 14.62 | 269,179 | -2.80(-16.07%) |
Mar 11, 2020 | 17.97 | 17.98 | 17.33 | 17.42 | 199,892 | -1.17(-6.29%) |
Mar 10, 2020 | 18.63 | 18.65 | 18.06 | 18.59 | 187,318 | +0.21(+1.14%) |
Mar 09, 2020 | 18.84 | 18.99 | 18.16 | 18.38 | 127,048 | -1.79(-8.87%) |
Mar 06, 2020 | 20.13 | 20.31 | 20.00 | 20.17 | 94,200 | -0.48(-2.32%) |
Mar 05, 2020 | 20.61 | 20.72 | 20.53 | 20.65 | 98,374 | -0.64(-3.01%) |
Mar 04, 2020 | 20.96 | 21.29 | 20.95 | 21.29 | 95,110 | +0.36(+1.74%) |
Mar 03, 2020 | 21.11 | 21.17 | 20.82 | 20.93 | 126,223 | +0.23(+1.09%) |