Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.69 | 19.04 | 18.58 | 18.83 | 74,123 | -0.14(-0.75%) |
May 28, 2020 | 19.59 | 19.59 | 18.91 | 18.97 | 92,784 | -0.20(-1.07%) |
May 27, 2020 | 19.11 | 19.55 | 18.96 | 19.18 | 120,938 | +0.44(+2.32%) |
May 26, 2020 | 18.79 | 19.11 | 18.68 | 18.74 | 105,355 | +0.69(+3.84%) |
May 22, 2020 | 18.38 | 18.38 | 17.88 | 18.05 | 53,652 | -0.23(-1.26%) |
May 21, 2020 | 18.55 | 18.92 | 18.21 | 18.28 | 55,632 | -0.26(-1.39%) |
May 20, 2020 | 18.62 | 18.94 | 18.47 | 18.54 | 114,642 | +0.28(+1.56%) |
May 19, 2020 | 18.47 | 18.84 | 17.98 | 18.25 | 92,166 | -0.35(-1.86%) |
May 18, 2020 | 18.04 | 18.66 | 18.01 | 18.60 | 155,434 | +1.26(+7.28%) |
May 15, 2020 | 16.05 | 17.34 | 15.97 | 17.34 | 157,132 | +1.24(+7.73%) |
May 14, 2020 | 15.38 | 16.21 | 14.87 | 16.09 | 122,011 | +0.44(+2.78%) |
May 13, 2020 | 16.51 | 16.60 | 15.59 | 15.66 | 105,871 | -0.95(-5.74%) |
May 12, 2020 | 17.38 | 17.62 | 16.61 | 16.61 | 117,388 | -0.73(-4.23%) |
May 11, 2020 | 17.30 | 17.62 | 16.82 | 17.34 | 102,896 | -0.22(-1.26%) |
May 08, 2020 | 16.99 | 17.66 | 16.98 | 17.56 | 83,801 | +0.93(+5.57%) |
May 07, 2020 | 16.10 | 17.10 | 16.10 | 16.64 | 163,882 | +0.54(+3.35%) |
May 06, 2020 | 16.18 | 16.44 | 15.81 | 16.10 | 97,923 | -0.03(-0.16%) |
May 05, 2020 | 17.07 | 17.47 | 16.09 | 16.12 | 123,898 | -0.94(-5.54%) |
May 04, 2020 | 18.31 | 18.69 | 16.76 | 17.07 | 162,442 | -1.60(-8.56%) |
May 01, 2020 | 18.10 | 19.30 | 18.10 | 18.67 | 128,986 | +0.49(+2.72%) |
Apr 30, 2020 | 18.52 | 18.86 | 18.11 | 18.17 | 74,706 | -0.82(-4.32%) |
Apr 29, 2020 | 19.36 | 19.64 | 18.98 | 18.99 | 113,351 | +0.38(+2.04%) |
Apr 28, 2020 | 18.06 | 18.78 | 18.06 | 18.61 | 100,133 | +0.72(+4.05%) |
Apr 27, 2020 | 16.97 | 18.01 | 16.97 | 17.89 | 66,119 | +0.85(+4.97%) |
Apr 24, 2020 | 16.61 | 17.10 | 16.61 | 17.04 | 58,887 | +0.40(+2.39%) |
Apr 23, 2020 | 16.57 | 16.97 | 16.53 | 16.65 | 61,333 | +0.19(+1.13%) |
Apr 22, 2020 | 16.94 | 16.94 | 16.43 | 16.46 | 52,955 | +0.00(+0.00%) |
Apr 21, 2020 | 16.39 | 16.85 | 16.35 | 16.46 | 58,963 | -0.39(-2.31%) |
Apr 20, 2020 | 17.30 | 17.55 | 16.64 | 16.85 | 84,450 | -0.50(-2.90%) |
Apr 17, 2020 | 16.78 | 17.44 | 16.77 | 17.35 | 119,700 | +1.11(+6.85%) |
Apr 16, 2020 | 16.43 | 16.77 | 16.00 | 16.24 | 114,725 | -0.39(-2.34%) |
Apr 15, 2020 | 16.97 | 16.99 | 16.24 | 16.63 | 97,956 | -0.85(-4.85%) |
Apr 14, 2020 | 17.79 | 18.04 | 17.24 | 17.48 | 76,998 | -0.27(-1.49%) |
Apr 13, 2020 | 17.92 | 18.01 | 17.16 | 17.74 | 50,668 | -0.32(-1.76%) |
Apr 09, 2020 | 17.64 | 18.33 | 17.55 | 18.06 | 121,285 | +0.80(+4.66%) |
Apr 08, 2020 | 17.00 | 17.59 | 16.87 | 17.25 | 78,117 | +0.51(+3.06%) |
Apr 07, 2020 | 17.66 | 17.97 | 16.63 | 16.74 | 85,836 | +0.05(+0.32%) |
Apr 06, 2020 | 15.99 | 16.78 | 15.99 | 16.69 | 95,944 | +1.50(+9.88%) |
Apr 03, 2020 | 16.23 | 16.64 | 14.99 | 15.19 | 73,949 | -1.32(-7.97%) |
Apr 02, 2020 | 15.79 | 16.93 | 15.79 | 16.50 | 125,448 | +0.58(+3.66%) |
Apr 01, 2020 | 16.75 | 17.41 | 15.84 | 15.92 | 98,397 | -1.53(-8.76%) |
Mar 31, 2020 | 17.47 | 18.04 | 17.03 | 17.45 | 131,842 | -0.19(-1.10%) |
Mar 30, 2020 | 17.70 | 18.02 | 17.34 | 17.64 | 84,231 | +0.13(+0.76%) |
Mar 27, 2020 | 16.11 | 17.86 | 15.95 | 17.51 | 122,757 | +0.67(+3.99%) |
Mar 26, 2020 | 16.61 | 17.88 | 16.51 | 16.84 | 105,096 | +0.42(+2.58%) |
Mar 25, 2020 | 16.29 | 17.48 | 16.14 | 16.42 | 157,682 | +0.21(+1.31%) |
Mar 24, 2020 | 14.40 | 16.41 | 14.31 | 16.20 | 128,408 | +2.24(+16.07%) |
Mar 23, 2020 | 13.93 | 14.44 | 13.45 | 13.96 | 91,632 | -0.17(-1.19%) |
Mar 20, 2020 | 14.72 | 15.49 | 13.92 | 14.13 | 229,661 | -0.49(-3.32%) |
Mar 19, 2020 | 12.95 | 14.90 | 12.55 | 14.61 | 166,691 | +1.47(+11.22%) |
Mar 18, 2020 | 16.07 | 16.24 | 13.12 | 13.14 | 130,996 | -3.37(-20.43%) |
Mar 17, 2020 | 15.40 | 16.79 | 14.91 | 16.51 | 145,222 | +1.55(+10.39%) |
Mar 16, 2020 | 16.92 | 17.04 | 14.82 | 14.96 | 145,736 | -2.83(-15.93%) |
Mar 13, 2020 | 15.37 | 17.79 | 15.37 | 17.79 | 147,671 | +2.86(+19.16%) |
Mar 12, 2020 | 16.29 | 16.50 | 14.92 | 14.93 | 110,868 | -2.44(-14.03%) |
Mar 11, 2020 | 18.23 | 18.45 | 17.15 | 17.37 | 136,527 | -1.39(-7.39%) |
Mar 10, 2020 | 18.62 | 18.96 | 18.22 | 18.76 | 110,530 | +0.68(+3.76%) |
Mar 09, 2020 | 19.26 | 19.45 | 17.71 | 18.08 | 122,736 | -1.98(-9.86%) |
Mar 06, 2020 | 19.86 | 20.55 | 19.84 | 20.05 | 111,093 | -0.42(-2.03%) |
Mar 05, 2020 | 21.19 | 21.19 | 20.31 | 20.47 | 68,275 | -1.08(-5.00%) |
Mar 04, 2020 | 21.63 | 21.63 | 21.08 | 21.55 | 56,621 | +0.42(+2.01%) |
Mar 03, 2020 | 21.64 | 22.06 | 20.98 | 21.12 | 77,481 | -0.56(-2.57%) |