Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.63 | 17.64 | 16.61 | 16.96 | 65,000 | -0.80(-4.50%) |
May 28, 2020 | 18.22 | 18.38 | 17.68 | 17.76 | 43,941 | -0.10(-0.56%) |
May 27, 2020 | 18.12 | 18.27 | 17.50 | 17.86 | 61,568 | +0.22(+1.25%) |
May 26, 2020 | 18.48 | 18.48 | 17.60 | 17.64 | 36,201 | +0.01(+0.06%) |
May 22, 2020 | 17.38 | 17.64 | 16.71 | 17.63 | 28,700 | +0.24(+1.38%) |
May 21, 2020 | 17.53 | 18.06 | 17.33 | 17.39 | 21,280 | -0.20(-1.14%) |
May 20, 2020 | 16.13 | 17.91 | 16.13 | 17.59 | 53,866 | +1.75(+11.05%) |
May 19, 2020 | 15.23 | 16.41 | 14.94 | 15.84 | 57,393 | +0.91(+6.10%) |
May 18, 2020 | 14.57 | 15.35 | 14.51 | 14.93 | 95,999 | +1.08(+7.80%) |
May 15, 2020 | 13.99 | 14.32 | 13.66 | 13.85 | 53,400 | -0.24(-1.70%) |
May 14, 2020 | 13.90 | 14.28 | 13.50 | 14.09 | 44,477 | -0.20(-1.40%) |
May 13, 2020 | 16.21 | 16.37 | 14.20 | 14.29 | 94,457 | -2.21(-13.39%) |
May 12, 2020 | 17.45 | 17.45 | 16.49 | 16.50 | 61,914 | -1.01(-5.77%) |
May 11, 2020 | 17.77 | 17.86 | 17.24 | 17.51 | 44,595 | -0.76(-4.16%) |
May 08, 2020 | 17.26 | 18.39 | 17.26 | 18.27 | 36,300 | +1.35(+7.98%) |
May 07, 2020 | 16.58 | 17.13 | 16.51 | 16.92 | 39,502 | +0.73(+4.51%) |
May 06, 2020 | 16.43 | 16.90 | 16.10 | 16.19 | 117,915 | -0.46(-2.76%) |
May 05, 2020 | 17.31 | 17.60 | 16.30 | 16.65 | 71,538 | -0.38(-2.23%) |
May 04, 2020 | 17.13 | 17.50 | 16.48 | 17.03 | 33,679 | -0.57(-3.24%) |
May 01, 2020 | 18.46 | 18.47 | 17.02 | 17.60 | 41,600 | -0.75(-4.09%) |
Apr 30, 2020 | 20.02 | 20.79 | 17.57 | 18.35 | 62,119 | -0.68(-3.57%) |
Apr 29, 2020 | 19.18 | 20.58 | 18.93 | 19.03 | 82,915 | +0.68(+3.71%) |
Apr 28, 2020 | 17.85 | 18.55 | 17.51 | 18.35 | 44,518 | +1.15(+6.69%) |
Apr 27, 2020 | 16.62 | 17.54 | 16.62 | 17.20 | 66,456 | +0.82(+5.01%) |
Apr 24, 2020 | 15.98 | 16.75 | 15.29 | 16.38 | 46,400 | +0.46(+2.89%) |
Apr 23, 2020 | 15.77 | 16.41 | 15.75 | 15.92 | 43,235 | +0.12(+0.76%) |
Apr 22, 2020 | 15.89 | 16.13 | 15.23 | 15.80 | 28,346 | +0.52(+3.40%) |
Apr 21, 2020 | 15.14 | 15.55 | 15.00 | 15.28 | 37,521 | -0.56(-3.54%) |
Apr 20, 2020 | 16.09 | 16.48 | 15.67 | 15.84 | 104,254 | -0.94(-5.60%) |
Apr 17, 2020 | 17.11 | 17.38 | 16.55 | 16.78 | 55,300 | +0.04(+0.24%) |
Apr 16, 2020 | 16.46 | 16.80 | 15.72 | 16.74 | 54,042 | +0.48(+2.95%) |
Apr 15, 2020 | 17.14 | 17.98 | 16.02 | 16.26 | 60,692 | -1.88(-10.36%) |
Apr 14, 2020 | 17.39 | 18.67 | 17.39 | 18.14 | 50,922 | +1.46(+8.75%) |
Apr 13, 2020 | 17.13 | 17.20 | 16.47 | 16.68 | 31,240 | -0.67(-3.86%) |
Apr 09, 2020 | 17.55 | 18.29 | 17.18 | 17.35 | 42,900 | +0.33(+1.94%) |
Apr 08, 2020 | 15.57 | 17.76 | 15.24 | 17.02 | 70,166 | +1.92(+12.72%) |
Apr 07, 2020 | 17.26 | 17.36 | 14.64 | 15.10 | 58,707 | -1.55(-9.31%) |
Apr 06, 2020 | 15.74 | 16.65 | 15.49 | 16.65 | 45,129 | +1.63(+10.85%) |
Apr 03, 2020 | 15.46 | 15.46 | 14.43 | 15.02 | 71,100 | -0.67(-4.27%) |
Apr 02, 2020 | 15.43 | 15.96 | 14.75 | 15.69 | 59,046 | +0.19(+1.23%) |
Apr 01, 2020 | 15.04 | 15.82 | 15.04 | 15.50 | 68,205 | -0.74(-4.56%) |
Mar 31, 2020 | 16.62 | 16.71 | 15.09 | 16.24 | 141,793 | -0.46(-2.75%) |
Mar 30, 2020 | 16.25 | 16.70 | 15.89 | 16.70 | 47,990 | +0.69(+4.31%) |
Mar 27, 2020 | 16.92 | 17.45 | 15.95 | 16.01 | 61,100 | -1.75(-9.85%) |
Mar 26, 2020 | 16.74 | 17.97 | 16.22 | 17.76 | 54,356 | +1.18(+7.12%) |
Mar 25, 2020 | 17.38 | 17.80 | 16.11 | 16.58 | 45,224 | -1.22(-6.85%) |
Mar 24, 2020 | 14.45 | 17.80 | 14.45 | 17.80 | 62,516 | +4.19(+30.79%) |
Mar 23, 2020 | 13.94 | 14.99 | 13.13 | 13.61 | 108,593 | +0.20(+1.49%) |
Mar 20, 2020 | 14.45 | 14.74 | 13.14 | 13.41 | 72,100 | -1.22(-8.34%) |
Mar 19, 2020 | 12.19 | 14.99 | 11.73 | 14.63 | 109,477 | +2.16(+17.32%) |
Mar 18, 2020 | 14.70 | 15.71 | 11.29 | 12.47 | 77,819 | -3.07(-19.76%) |
Mar 17, 2020 | 13.12 | 15.54 | 13.12 | 15.54 | 99,923 | +2.61(+20.19%) |
Mar 16, 2020 | 15.85 | 18.09 | 12.71 | 12.93 | 49,270 | -4.69(-26.62%) |
Mar 13, 2020 | 17.70 | 18.52 | 16.22 | 17.62 | 51,700 | +0.67(+3.95%) |
Mar 12, 2020 | 18.98 | 18.98 | 16.93 | 16.95 | 47,206 | -3.20(-15.88%) |
Mar 11, 2020 | 20.37 | 21.30 | 19.74 | 20.15 | 31,361 | -0.81(-3.86%) |
Mar 10, 2020 | 22.64 | 23.35 | 20.59 | 20.96 | 43,768 | -1.22(-5.50%) |
Mar 09, 2020 | 23.41 | 23.57 | 21.70 | 22.18 | 80,937 | -2.57(-10.38%) |
Mar 06, 2020 | 24.99 | 26.89 | 24.29 | 24.75 | 39,400 | -0.92(-3.58%) |
Mar 05, 2020 | 26.51 | 27.24 | 25.43 | 25.67 | 52,650 | -1.81(-6.59%) |
Mar 04, 2020 | 26.98 | 27.88 | 26.48 | 27.48 | 24,393 | +0.73(+2.73%) |
Mar 03, 2020 | 24.44 | 27.85 | 22.49 | 26.75 | 65,165 | -1.19(-4.26%) |