Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.62 | 17.86 | 16.63 | 17.70 | 252,900 | +0.30(+1.72%) |
May 28, 2020 | 18.50 | 18.50 | 17.16 | 17.40 | 238,972 | -0.83(-4.55%) |
May 27, 2020 | 17.87 | 18.36 | 16.77 | 18.23 | 261,085 | +0.65(+3.70%) |
May 26, 2020 | 16.69 | 17.60 | 16.45 | 17.58 | 176,284 | +1.51(+9.40%) |
May 22, 2020 | 16.03 | 16.21 | 15.76 | 16.07 | 72,100 | +0.01(+0.06%) |
May 21, 2020 | 16.00 | 16.47 | 15.86 | 16.06 | 110,554 | -0.09(-0.56%) |
May 20, 2020 | 15.72 | 16.21 | 15.55 | 16.15 | 91,973 | +0.61(+3.93%) |
May 19, 2020 | 15.60 | 16.02 | 15.21 | 15.54 | 171,531 | -0.05(-0.32%) |
May 18, 2020 | 15.46 | 15.94 | 15.17 | 15.59 | 180,386 | +0.70(+4.70%) |
May 15, 2020 | 14.18 | 14.97 | 14.07 | 14.89 | 200,000 | +0.70(+4.93%) |
May 14, 2020 | 13.42 | 14.32 | 12.84 | 14.19 | 232,072 | +0.66(+4.92%) |
May 13, 2020 | 14.12 | 14.34 | 13.24 | 13.53 | 306,204 | -0.87(-6.04%) |
May 12, 2020 | 15.85 | 15.89 | 14.06 | 14.39 | 443,505 | -1.70(-10.53%) |
May 11, 2020 | 16.70 | 17.00 | 16.00 | 16.09 | 441,447 | -0.86(-5.07%) |
May 08, 2020 | 16.20 | 17.00 | 16.16 | 16.95 | 266,800 | +0.51(+3.10%) |
May 07, 2020 | 16.69 | 16.87 | 16.20 | 16.44 | 201,205 | -0.03(-0.18%) |
May 06, 2020 | 16.84 | 17.05 | 16.18 | 16.47 | 140,224 | -0.24(-1.44%) |
May 05, 2020 | 17.45 | 18.03 | 16.62 | 16.71 | 154,226 | -0.21(-1.24%) |
May 04, 2020 | 16.98 | 17.50 | 16.39 | 16.92 | 241,110 | -0.29(-1.69%) |
May 01, 2020 | 18.20 | 18.50 | 17.04 | 17.21 | 287,700 | -1.12(-6.11%) |
Apr 30, 2020 | 19.61 | 19.61 | 18.23 | 18.33 | 184,080 | -1.27(-6.48%) |
Apr 29, 2020 | 18.94 | 19.82 | 18.38 | 19.60 | 193,357 | +1.07(+5.77%) |
Apr 28, 2020 | 17.80 | 18.94 | 17.56 | 18.53 | 375,603 | +1.03(+5.89%) |
Apr 27, 2020 | 17.43 | 17.70 | 17.05 | 17.50 | 215,790 | +0.37(+2.16%) |
Apr 24, 2020 | 16.30 | 17.43 | 15.92 | 17.13 | 134,900 | +0.79(+4.83%) |
Apr 23, 2020 | 16.31 | 16.51 | 15.87 | 16.34 | 205,005 | +0.03(+0.18%) |
Apr 22, 2020 | 16.18 | 16.68 | 15.91 | 16.31 | 180,814 | +0.48(+3.03%) |
Apr 21, 2020 | 15.75 | 15.90 | 15.35 | 15.83 | 144,657 | -0.11(-0.69%) |
Apr 20, 2020 | 15.84 | 16.52 | 15.67 | 15.94 | 119,586 | -0.06(-0.38%) |
Apr 17, 2020 | 15.38 | 16.19 | 15.38 | 16.00 | 205,900 | +0.85(+5.61%) |
Apr 16, 2020 | 15.97 | 16.33 | 15.10 | 15.15 | 208,632 | -0.71(-4.48%) |
Apr 15, 2020 | 16.60 | 16.75 | 15.76 | 15.86 | 357,724 | -0.86(-5.14%) |
Apr 14, 2020 | 17.24 | 17.24 | 16.51 | 16.72 | 190,134 | -0.01(-0.06%) |
Apr 13, 2020 | 17.75 | 17.90 | 16.37 | 16.73 | 425,443 | -1.03(-5.80%) |
Apr 09, 2020 | 17.12 | 18.01 | 16.82 | 17.76 | 474,300 | +0.42(+2.42%) |
Apr 08, 2020 | 17.25 | 17.82 | 17.04 | 17.34 | 333,023 | +0.35(+2.06%) |
Apr 07, 2020 | 16.97 | 17.19 | 16.07 | 16.99 | 284,411 | +0.41(+2.47%) |
Apr 06, 2020 | 17.27 | 17.52 | 16.05 | 16.58 | 331,929 | -0.04(-0.24%) |
Apr 03, 2020 | 17.22 | 17.45 | 15.70 | 16.62 | 268,700 | -0.72(-4.15%) |
Apr 02, 2020 | 16.59 | 17.73 | 16.59 | 17.34 | 262,208 | +0.26(+1.52%) |
Apr 01, 2020 | 16.47 | 17.43 | 15.96 | 17.08 | 215,783 | +0.19(+1.12%) |
Mar 31, 2020 | 15.43 | 16.98 | 15.00 | 16.89 | 313,253 | +1.54(+10.03%) |
Mar 30, 2020 | 15.10 | 15.63 | 14.61 | 15.35 | 277,027 | +0.28(+1.86%) |
Mar 27, 2020 | 16.26 | 16.37 | 15.02 | 15.07 | 258,500 | -1.47(-8.89%) |
Mar 26, 2020 | 17.60 | 18.25 | 15.15 | 16.54 | 368,551 | -0.86(-4.94%) |
Mar 25, 2020 | 16.29 | 17.50 | 15.21 | 17.40 | 192,274 | +1.41(+8.82%) |
Mar 24, 2020 | 15.22 | 16.72 | 15.05 | 15.99 | 302,065 | +1.05(+7.03%) |
Mar 23, 2020 | 15.12 | 15.14 | 13.47 | 14.94 | 318,260 | +0.05(+0.34%) |
Mar 20, 2020 | 15.20 | 15.68 | 13.92 | 14.89 | 392,200 | -0.26(-1.72%) |
Mar 19, 2020 | 15.47 | 16.06 | 14.22 | 15.15 | 314,297 | -0.30(-1.94%) |
Mar 18, 2020 | 14.91 | 15.45 | 14.09 | 15.45 | 326,833 | -0.46(-2.89%) |
Mar 17, 2020 | 13.54 | 15.95 | 12.98 | 15.91 | 495,266 | +2.63(+19.80%) |
Mar 16, 2020 | 12.15 | 13.75 | 11.97 | 13.28 | 229,218 | -1.25(-8.60%) |
Mar 13, 2020 | 12.80 | 14.57 | 12.65 | 14.53 | 430,400 | +2.39(+19.69%) |
Mar 12, 2020 | 13.33 | 13.47 | 11.96 | 12.14 | 322,164 | -2.08(-14.63%) |
Mar 11, 2020 | 14.71 | 14.95 | 13.96 | 14.22 | 325,379 | -0.80(-5.33%) |
Mar 10, 2020 | 14.92 | 15.18 | 13.56 | 15.02 | 428,534 | +0.49(+3.37%) |
Mar 09, 2020 | 16.54 | 16.98 | 14.44 | 14.53 | 345,731 | -2.74(-15.87%) |
Mar 06, 2020 | 17.10 | 17.41 | 16.66 | 17.27 | 461,700 | -0.21(-1.20%) |
Mar 05, 2020 | 17.55 | 17.76 | 17.16 | 17.48 | 362,355 | -0.24(-1.35%) |
Mar 04, 2020 | 17.84 | 17.85 | 17.10 | 17.72 | 531,672 | +0.03(+0.17%) |
Mar 03, 2020 | 17.51 | 17.83 | 17.14 | 17.69 | 482,727 | +0.18(+1.03%) |