Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.74 | 18.49 | 17.34 | 18.28 | 113,100 | +0.43(+2.41%) |
May 28, 2020 | 17.76 | 18.39 | 17.40 | 17.85 | 131,237 | -0.12(-0.67%) |
May 27, 2020 | 18.18 | 18.25 | 16.96 | 17.97 | 128,780 | -0.13(-0.72%) |
May 26, 2020 | 18.08 | 18.40 | 18.00 | 18.10 | 269,617 | +0.11(+0.61%) |
May 22, 2020 | 17.93 | 18.13 | 16.20 | 17.99 | 111,500 | -0.05(-0.28%) |
May 21, 2020 | 17.99 | 18.75 | 17.86 | 18.04 | 62,610 | +0.12(+0.67%) |
May 20, 2020 | 17.46 | 18.00 | 16.81 | 17.92 | 141,575 | +0.85(+4.98%) |
May 19, 2020 | 16.92 | 18.42 | 16.52 | 17.07 | 216,688 | +1.02(+6.36%) |
May 18, 2020 | 15.88 | 16.78 | 15.60 | 16.05 | 195,706 | +0.47(+3.02%) |
May 15, 2020 | 14.09 | 15.80 | 14.09 | 15.58 | 78,800 | +0.96(+6.57%) |
May 14, 2020 | 14.61 | 15.00 | 14.17 | 14.62 | 80,915 | -0.41(-2.73%) |
May 13, 2020 | 15.26 | 15.39 | 14.62 | 15.03 | 79,891 | -0.43(-2.78%) |
May 12, 2020 | 15.70 | 16.41 | 15.46 | 15.46 | 125,207 | -0.19(-1.21%) |
May 11, 2020 | 16.09 | 16.70 | 15.62 | 15.65 | 113,649 | -0.34(-2.13%) |
May 08, 2020 | 15.80 | 17.85 | 15.64 | 15.99 | 126,900 | +0.35(+2.24%) |
May 07, 2020 | 15.74 | 15.88 | 15.11 | 15.64 | 80,320 | +0.23(+1.49%) |
May 06, 2020 | 14.75 | 15.90 | 14.75 | 15.41 | 114,858 | +0.45(+3.01%) |
May 05, 2020 | 14.23 | 15.31 | 14.23 | 14.96 | 127,481 | +0.21(+1.42%) |
May 04, 2020 | 14.07 | 15.00 | 14.04 | 14.75 | 42,348 | +0.59(+4.17%) |
May 01, 2020 | 14.75 | 14.81 | 13.36 | 14.16 | 52,000 | -1.03(-6.78%) |
Apr 30, 2020 | 16.44 | 16.44 | 14.72 | 15.19 | 76,485 | -0.55(-3.49%) |
Apr 29, 2020 | 16.49 | 16.49 | 15.63 | 15.74 | 53,425 | -0.38(-2.36%) |
Apr 28, 2020 | 17.40 | 17.42 | 16.00 | 16.12 | 19,664 | -0.60(-3.59%) |
Apr 27, 2020 | 16.40 | 17.25 | 15.65 | 16.72 | 38,658 | +0.58(+3.59%) |
Apr 24, 2020 | 16.34 | 16.66 | 14.96 | 16.14 | 19,800 | -0.04(-0.25%) |
Apr 23, 2020 | 17.48 | 17.48 | 15.49 | 16.18 | 39,297 | -0.92(-5.38%) |
Apr 22, 2020 | 16.56 | 17.55 | 16.20 | 17.10 | 39,687 | +0.87(+5.36%) |
Apr 21, 2020 | 15.89 | 17.64 | 14.58 | 16.23 | 39,161 | +0.19(+1.18%) |
Apr 20, 2020 | 15.42 | 16.27 | 15.08 | 16.04 | 24,016 | +0.14(+0.88%) |
Apr 17, 2020 | 16.15 | 16.15 | 15.16 | 15.90 | 25,000 | -0.25(-1.55%) |
Apr 16, 2020 | 15.20 | 16.80 | 14.79 | 16.15 | 43,642 | +0.95(+6.25%) |
Apr 15, 2020 | 16.83 | 16.83 | 14.86 | 15.20 | 58,348 | -2.04(-11.83%) |
Apr 14, 2020 | 17.50 | 17.82 | 16.58 | 17.24 | 37,842 | +0.31(+1.83%) |
Apr 13, 2020 | 17.50 | 17.66 | 16.29 | 16.93 | 30,247 | -0.26(-1.51%) |
Apr 09, 2020 | 17.64 | 17.64 | 16.18 | 17.19 | 22,200 | +0.68(+4.12%) |
Apr 08, 2020 | 16.40 | 17.29 | 15.64 | 16.51 | 23,038 | +0.86(+5.50%) |
Apr 07, 2020 | 17.55 | 18.01 | 15.65 | 15.65 | 31,869 | -1.26(-7.45%) |
Apr 06, 2020 | 18.31 | 19.92 | 16.59 | 16.91 | 37,519 | -0.78(-4.41%) |
Apr 03, 2020 | 19.13 | 20.85 | 17.00 | 17.69 | 32,000 | -0.99(-5.30%) |
Apr 02, 2020 | 16.30 | 19.41 | 16.27 | 18.68 | 49,374 | +3.27(+21.22%) |
Apr 01, 2020 | 20.24 | 21.07 | 14.52 | 15.41 | 46,441 | -5.86(-27.55%) |
Mar 31, 2020 | 20.12 | 21.74 | 19.06 | 21.27 | 26,935 | +1.35(+6.78%) |
Mar 30, 2020 | 19.56 | 19.92 | 17.55 | 19.92 | 41,188 | +0.36(+1.84%) |
Mar 27, 2020 | 18.59 | 20.54 | 17.50 | 19.56 | 46,800 | +0.38(+1.98%) |
Mar 26, 2020 | 16.85 | 19.60 | 16.54 | 19.18 | 55,929 | +2.52(+15.13%) |
Mar 25, 2020 | 16.43 | 17.50 | 15.21 | 16.66 | 48,517 | +0.32(+1.96%) |
Mar 24, 2020 | 16.39 | 18.95 | 14.67 | 16.34 | 98,299 | +0.58(+3.68%) |
Mar 23, 2020 | 14.70 | 15.76 | 13.47 | 15.76 | 29,999 | +0.66(+4.37%) |
Mar 20, 2020 | 13.27 | 15.15 | 12.76 | 15.10 | 95,700 | +1.84(+13.88%) |
Mar 19, 2020 | 11.80 | 13.44 | 10.74 | 13.26 | 112,461 | +1.40(+11.80%) |
Mar 18, 2020 | 12.91 | 14.19 | 10.52 | 11.86 | 73,809 | -1.99(-14.37%) |
Mar 17, 2020 | 14.91 | 14.91 | 12.37 | 13.85 | 122,551 | -0.80(-5.46%) |
Mar 16, 2020 | 13.56 | 14.84 | 12.45 | 14.65 | 116,312 | -1.10(-6.98%) |
Mar 13, 2020 | 16.39 | 18.88 | 14.60 | 15.75 | 51,500 | +0.08(+0.51%) |
Mar 12, 2020 | 15.19 | 15.67 | 12.01 | 15.67 | 140,494 | -0.06(-0.38%) |
Mar 11, 2020 | 19.16 | 19.16 | 15.44 | 15.73 | 159,460 | -4.01(-20.31%) |
Mar 10, 2020 | 19.87 | 19.98 | 17.98 | 19.74 | 72,575 | +0.24(+1.23%) |
Mar 09, 2020 | 18.50 | 19.71 | 17.00 | 19.50 | 106,584 | +0.08(+0.41%) |
Mar 06, 2020 | 20.46 | 20.46 | 18.60 | 19.42 | 133,000 | -1.75(-8.27%) |
Mar 05, 2020 | 21.89 | 22.87 | 20.50 | 21.17 | 88,611 | -1.09(-4.90%) |
Mar 04, 2020 | 19.09 | 22.79 | 18.80 | 22.26 | 193,073 | +3.52(+18.78%) |
Mar 03, 2020 | 18.01 | 20.00 | 17.77 | 18.74 | 114,346 | +0.64(+3.54%) |