Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.88 | 16.97 | 16.77 | 16.86 | 8,817 | -0.25(-1.45%) |
May 28, 2020 | 17.83 | 17.83 | 17.02 | 17.11 | 12,492 | -0.31(-1.77%) |
May 27, 2020 | 17.71 | 17.89 | 17.21 | 17.42 | 25,598 | +0.16(+0.90%) |
May 26, 2020 | 17.08 | 17.38 | 17.08 | 17.26 | 19,581 | +0.91(+5.53%) |
May 22, 2020 | 16.18 | 16.36 | 16.09 | 16.36 | 36,358 | +0.14(+0.86%) |
May 21, 2020 | 16.33 | 16.33 | 16.07 | 16.22 | 8,449 | +0.19(+1.21%) |
May 20, 2020 | 15.98 | 16.14 | 15.94 | 16.02 | 5,558 | +0.11(+0.67%) |
May 19, 2020 | 15.91 | 16.14 | 15.77 | 15.92 | 10,090 | +0.03(+0.19%) |
May 18, 2020 | 15.39 | 15.97 | 15.39 | 15.89 | 20,829 | +1.17(+7.97%) |
May 15, 2020 | 14.57 | 14.72 | 14.46 | 14.71 | 13,528 | +0.04(+0.27%) |
May 14, 2020 | 14.54 | 14.68 | 13.83 | 14.67 | 69,155 | +0.07(+0.45%) |
May 13, 2020 | 15.06 | 15.06 | 14.54 | 14.61 | 17,392 | -0.78(-5.06%) |
May 12, 2020 | 16.38 | 16.38 | 15.39 | 15.39 | 39,653 | -0.85(-5.25%) |
May 11, 2020 | 16.17 | 16.49 | 16.06 | 16.24 | 37,889 | -0.32(-1.94%) |
May 08, 2020 | 16.47 | 16.57 | 16.40 | 16.56 | 24,520 | +0.38(+2.38%) |
May 07, 2020 | 16.09 | 16.33 | 16.09 | 16.18 | 7,237 | +0.41(+2.63%) |
May 06, 2020 | 15.75 | 15.89 | 15.75 | 15.76 | 9,676 | -0.08(-0.52%) |
May 05, 2020 | 16.21 | 16.33 | 15.82 | 15.85 | 34,491 | +0.05(+0.32%) |
May 04, 2020 | 16.14 | 16.14 | 15.60 | 15.79 | 40,345 | -0.35(-2.16%) |
May 01, 2020 | 15.34 | 16.26 | 15.34 | 16.14 | 17,756 | -0.78(-4.61%) |
Apr 30, 2020 | 17.00 | 17.00 | 16.61 | 16.92 | 22,614 | -0.38(-2.19%) |
Apr 29, 2020 | 16.84 | 17.52 | 16.82 | 17.30 | 21,132 | +1.03(+6.35%) |
Apr 28, 2020 | 15.96 | 16.44 | 15.96 | 16.27 | 32,880 | +0.56(+3.56%) |
Apr 27, 2020 | 15.41 | 15.86 | 15.36 | 15.71 | 13,110 | +0.78(+5.20%) |
Apr 24, 2020 | 14.77 | 15.05 | 14.77 | 14.93 | 8,213 | +0.15(+1.00%) |
Apr 23, 2020 | 14.90 | 15.10 | 14.79 | 14.79 | 26,369 | -0.11(-0.72%) |
Apr 22, 2020 | 14.98 | 14.98 | 14.86 | 14.89 | 13,599 | -0.08(-0.55%) |
Apr 21, 2020 | 14.93 | 14.98 | 14.64 | 14.98 | 25,377 | -0.12(-0.80%) |
Apr 20, 2020 | 15.13 | 15.36 | 15.01 | 15.10 | 23,451 | -0.47(-3.00%) |
Apr 17, 2020 | 15.81 | 15.87 | 15.45 | 15.56 | 32,976 | +0.56(+3.71%) |
Apr 16, 2020 | 15.41 | 15.41 | 14.92 | 15.01 | 13,684 | -0.46(-2.95%) |
Apr 15, 2020 | 15.41 | 15.61 | 15.30 | 15.46 | 14,484 | -1.02(-6.17%) |
Apr 14, 2020 | 16.42 | 16.57 | 16.22 | 16.48 | 19,466 | +0.54(+3.40%) |
Apr 13, 2020 | 16.61 | 16.68 | 15.76 | 15.94 | 49,645 | -0.75(-4.52%) |
Apr 09, 2020 | 15.66 | 17.02 | 15.66 | 16.69 | 25,728 | +1.39(+9.12%) |
Apr 08, 2020 | 14.71 | 15.35 | 14.66 | 15.30 | 8,858 | +0.70(+4.76%) |
Apr 07, 2020 | 15.21 | 15.25 | 14.60 | 14.60 | 5,367 | +0.36(+2.50%) |
Apr 06, 2020 | 13.78 | 14.59 | 13.78 | 14.25 | 33,540 | +1.04(+7.90%) |
Apr 03, 2020 | 13.74 | 13.76 | 12.98 | 13.20 | 21,863 | -0.69(-4.96%) |
Apr 02, 2020 | 13.99 | 14.26 | 13.58 | 13.89 | 19,646 | -0.15(-1.05%) |
Apr 01, 2020 | 14.72 | 14.72 | 13.89 | 14.04 | 124,868 | -1.52(-9.78%) |
Mar 31, 2020 | 15.59 | 15.70 | 15.08 | 15.56 | 10,872 | -0.28(-1.78%) |
Mar 30, 2020 | 15.93 | 15.93 | 15.23 | 15.84 | 41,728 | +0.03(+0.21%) |
Mar 27, 2020 | 15.60 | 16.29 | 15.52 | 15.81 | 14,517 | -0.38(-2.33%) |
Mar 26, 2020 | 15.64 | 16.33 | 15.64 | 16.19 | 42,861 | +1.09(+7.22%) |
Mar 25, 2020 | 14.19 | 16.12 | 14.19 | 15.10 | 15,507 | +1.12(+8.04%) |
Mar 24, 2020 | 13.34 | 13.98 | 13.33 | 13.98 | 14,179 | +1.57(+12.69%) |
Mar 23, 2020 | 12.88 | 12.88 | 11.94 | 12.40 | 41,795 | -0.79(-6.01%) |
Mar 20, 2020 | 13.18 | 14.10 | 13.12 | 13.20 | 42,333 | +0.38(+2.99%) |
Mar 19, 2020 | 11.71 | 13.00 | 10.85 | 12.81 | 73,112 | +0.85(+7.13%) |
Mar 18, 2020 | 13.52 | 13.76 | 11.17 | 11.96 | 28,057 | -2.64(-18.08%) |
Mar 17, 2020 | 14.62 | 14.73 | 13.71 | 14.60 | 34,319 | +0.32(+2.25%) |
Mar 16, 2020 | 17.04 | 17.04 | 14.26 | 14.28 | 28,349 | -4.11(-22.37%) |
Mar 13, 2020 | 17.73 | 18.39 | 16.70 | 18.39 | 15,502 | +1.34(+7.84%) |
Mar 12, 2020 | 18.51 | 18.51 | 17.05 | 17.05 | 31,500 | -2.56(-13.05%) |
Mar 11, 2020 | 20.49 | 20.49 | 19.51 | 19.61 | 10,994 | -1.58(-7.46%) |
Mar 10, 2020 | 20.76 | 21.19 | 20.05 | 21.19 | 18,705 | +0.81(+3.96%) |
Mar 09, 2020 | 20.07 | 21.22 | 18.06 | 20.39 | 79,386 | -1.88(-8.43%) |
Mar 06, 2020 | 22.18 | 22.26 | 21.65 | 22.26 | 12,694 | -0.31(-1.38%) |
Mar 05, 2020 | 22.54 | 22.69 | 22.44 | 22.58 | 12,399 | -0.45(-1.94%) |
Mar 04, 2020 | 22.60 | 23.03 | 22.58 | 23.02 | 25,894 | +0.83(+3.72%) |
Mar 03, 2020 | 22.20 | 22.82 | 22.20 | 22.20 | 9,942 | +0.00(+0.01%) |