Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.91 | 20.47 | 19.80 | 20.32 | 414,200 | +0.34(+1.70%) |
May 28, 2020 | 20.22 | 20.90 | 19.89 | 19.98 | 395,054 | -0.24(-1.19%) |
May 27, 2020 | 20.00 | 20.74 | 19.32 | 20.22 | 455,179 | +0.11(+0.55%) |
May 26, 2020 | 19.74 | 20.15 | 19.39 | 20.11 | 534,295 | +0.62(+3.18%) |
May 22, 2020 | 18.71 | 19.59 | 18.70 | 19.49 | 293,700 | +0.92(+4.95%) |
May 21, 2020 | 18.28 | 18.63 | 18.07 | 18.57 | 213,137 | +0.34(+1.87%) |
May 20, 2020 | 18.35 | 18.71 | 17.99 | 18.23 | 218,008 | +0.07(+0.39%) |
May 19, 2020 | 18.50 | 18.86 | 18.11 | 18.16 | 236,532 | -0.06(-0.33%) |
May 18, 2020 | 18.35 | 19.00 | 17.93 | 18.22 | 312,346 | +0.33(+1.84%) |
May 15, 2020 | 17.21 | 18.04 | 17.13 | 17.89 | 277,600 | +0.73(+4.25%) |
May 14, 2020 | 17.08 | 17.33 | 16.61 | 17.16 | 219,924 | -0.28(-1.61%) |
May 13, 2020 | 18.67 | 18.95 | 17.22 | 17.44 | 180,015 | -1.19(-6.39%) |
May 12, 2020 | 19.04 | 19.27 | 18.59 | 18.63 | 532,154 | -0.33(-1.74%) |
May 11, 2020 | 19.33 | 19.33 | 18.64 | 18.96 | 374,576 | -0.53(-2.72%) |
May 08, 2020 | 19.36 | 19.88 | 19.02 | 19.49 | 918,800 | +0.29(+1.51%) |
May 07, 2020 | 19.23 | 19.95 | 18.98 | 19.20 | 467,026 | +0.15(+0.79%) |
May 06, 2020 | 17.94 | 19.69 | 17.80 | 19.05 | 429,104 | +2.59(+15.74%) |
May 05, 2020 | 16.39 | 16.80 | 16.17 | 16.46 | 249,126 | +0.26(+1.60%) |
May 04, 2020 | 15.87 | 16.47 | 15.65 | 16.20 | 180,050 | +0.28(+1.76%) |
May 01, 2020 | 16.48 | 16.59 | 15.45 | 15.92 | 242,200 | -0.88(-5.24%) |
Apr 30, 2020 | 17.38 | 17.43 | 16.57 | 16.80 | 185,677 | -0.74(-4.22%) |
Apr 29, 2020 | 17.76 | 17.94 | 17.32 | 17.54 | 313,744 | +0.29(+1.68%) |
Apr 28, 2020 | 17.71 | 17.90 | 16.97 | 17.25 | 172,383 | -0.19(-1.09%) |
Apr 27, 2020 | 16.64 | 17.64 | 16.64 | 17.44 | 187,752 | +0.76(+4.56%) |
Apr 24, 2020 | 16.33 | 17.15 | 16.30 | 16.68 | 164,500 | +0.34(+2.08%) |
Apr 23, 2020 | 16.40 | 17.02 | 16.31 | 16.34 | 124,420 | -0.07(-0.43%) |
Apr 22, 2020 | 16.42 | 16.59 | 16.07 | 16.41 | 298,757 | +0.42(+2.63%) |
Apr 21, 2020 | 16.50 | 16.76 | 15.50 | 15.99 | 185,066 | -0.81(-4.82%) |
Apr 20, 2020 | 15.21 | 17.11 | 15.21 | 16.80 | 263,151 | +1.19(+7.62%) |
Apr 17, 2020 | 15.81 | 15.99 | 15.04 | 15.61 | 1,010,300 | +0.08(+0.52%) |
Apr 16, 2020 | 15.00 | 15.55 | 14.46 | 15.53 | 284,469 | +0.64(+4.30%) |
Apr 15, 2020 | 14.86 | 15.18 | 14.32 | 14.89 | 353,075 | -0.52(-3.37%) |
Apr 14, 2020 | 15.48 | 15.94 | 15.19 | 15.41 | 285,577 | +0.26(+1.72%) |
Apr 13, 2020 | 15.40 | 15.51 | 14.63 | 15.15 | 275,792 | -0.44(-2.82%) |
Apr 09, 2020 | 17.33 | 17.38 | 15.40 | 15.59 | 253,100 | -1.45(-8.51%) |
Apr 08, 2020 | 16.83 | 17.42 | 16.59 | 17.04 | 222,442 | +0.22(+1.31%) |
Apr 07, 2020 | 17.89 | 17.98 | 16.55 | 16.82 | 291,190 | -0.78(-4.43%) |
Apr 06, 2020 | 17.21 | 17.85 | 17.16 | 17.60 | 254,526 | +0.93(+5.58%) |
Apr 03, 2020 | 17.40 | 17.43 | 16.26 | 16.67 | 157,900 | -0.82(-4.69%) |
Apr 02, 2020 | 17.73 | 18.25 | 16.62 | 17.49 | 238,088 | -0.43(-2.40%) |
Apr 01, 2020 | 17.61 | 18.02 | 16.97 | 17.92 | 233,512 | -0.23(-1.27%) |
Mar 31, 2020 | 17.31 | 18.15 | 17.31 | 18.15 | 325,512 | +0.68(+3.89%) |
Mar 30, 2020 | 16.44 | 18.05 | 16.44 | 17.47 | 389,781 | +1.10(+6.72%) |
Mar 27, 2020 | 16.29 | 16.77 | 14.87 | 16.37 | 399,700 | -0.68(-3.99%) |
Mar 26, 2020 | 15.53 | 17.15 | 15.44 | 17.05 | 324,770 | +1.51(+9.72%) |
Mar 25, 2020 | 15.73 | 16.76 | 15.20 | 15.54 | 267,464 | -0.37(-2.33%) |
Mar 24, 2020 | 15.43 | 16.35 | 15.01 | 15.91 | 224,680 | +0.76(+5.02%) |
Mar 23, 2020 | 14.32 | 15.37 | 13.99 | 15.15 | 333,072 | +0.92(+6.47%) |
Mar 20, 2020 | 13.49 | 14.78 | 13.07 | 14.23 | 405,400 | +0.62(+4.56%) |
Mar 19, 2020 | 12.43 | 14.59 | 12.15 | 13.61 | 278,479 | +1.20(+9.67%) |
Mar 18, 2020 | 11.63 | 12.62 | 11.47 | 12.41 | 333,587 | +0.05(+0.40%) |
Mar 17, 2020 | 11.19 | 12.55 | 11.06 | 12.36 | 343,867 | +1.41(+12.88%) |
Mar 16, 2020 | 11.60 | 12.10 | 10.88 | 10.95 | 196,435 | -1.95(-15.12%) |
Mar 13, 2020 | 13.29 | 13.35 | 12.25 | 12.90 | 273,100 | +0.41(+3.28%) |
Mar 12, 2020 | 13.23 | 13.90 | 12.49 | 12.49 | 440,720 | -1.87(-13.02%) |
Mar 11, 2020 | 13.70 | 14.51 | 13.59 | 14.36 | 254,417 | +0.44(+3.16%) |
Mar 10, 2020 | 14.56 | 14.56 | 13.57 | 13.92 | 224,387 | +0.10(+0.72%) |
Mar 09, 2020 | 14.10 | 14.57 | 13.52 | 13.82 | 372,858 | -1.42(-9.32%) |
Mar 06, 2020 | 15.96 | 16.45 | 15.08 | 15.24 | 258,000 | -0.97(-5.98%) |
Mar 05, 2020 | 17.80 | 18.18 | 15.88 | 16.21 | 229,527 | -2.29(-12.38%) |
Mar 04, 2020 | 17.05 | 18.88 | 16.99 | 18.50 | 436,310 | +2.14(+13.08%) |
Mar 03, 2020 | 16.80 | 17.05 | 16.11 | 16.36 | 186,933 | -0.38(-2.27%) |