Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.79 | 20.38 | 19.65 | 20.27 | 85,517 | +0.17(+0.85%) |
May 28, 2020 | 20.68 | 20.68 | 18.64 | 20.10 | 104,003 | -0.33(-1.60%) |
May 27, 2020 | 20.06 | 20.42 | 19.05 | 20.42 | 122,656 | +0.83(+4.22%) |
May 26, 2020 | 19.85 | 19.88 | 19.38 | 19.60 | 175,798 | +0.31(+1.59%) |
May 22, 2020 | 18.36 | 19.29 | 17.63 | 19.29 | 75,145 | +0.93(+5.04%) |
May 21, 2020 | 17.82 | 18.52 | 16.79 | 18.36 | 106,505 | +0.71(+4.01%) |
May 20, 2020 | 17.15 | 17.91 | 16.65 | 17.65 | 81,961 | +0.86(+5.15%) |
May 19, 2020 | 17.18 | 17.22 | 16.70 | 16.79 | 56,979 | -0.47(-2.71%) |
May 18, 2020 | 16.62 | 17.47 | 16.62 | 17.26 | 103,654 | +1.32(+8.30%) |
May 15, 2020 | 15.40 | 15.98 | 15.40 | 15.93 | 128,065 | +0.43(+2.77%) |
May 14, 2020 | 15.86 | 15.86 | 15.18 | 15.50 | 102,924 | -0.78(-4.79%) |
May 13, 2020 | 16.10 | 16.38 | 15.69 | 16.28 | 86,040 | +0.04(+0.26%) |
May 12, 2020 | 17.25 | 17.25 | 16.02 | 16.24 | 81,407 | -0.93(-5.39%) |
May 11, 2020 | 16.89 | 17.54 | 16.89 | 17.17 | 69,104 | -0.07(-0.41%) |
May 08, 2020 | 16.53 | 18.01 | 16.53 | 17.24 | 82,130 | +0.98(+6.01%) |
May 07, 2020 | 16.45 | 16.47 | 16.07 | 16.26 | 48,884 | +0.13(+0.79%) |
May 06, 2020 | 16.39 | 16.78 | 15.97 | 16.13 | 82,622 | -0.21(-1.27%) |
May 05, 2020 | 16.96 | 17.43 | 16.30 | 16.34 | 43,637 | -0.29(-1.73%) |
May 04, 2020 | 16.43 | 16.99 | 16.28 | 16.63 | 39,774 | -0.09(-0.57%) |
May 01, 2020 | 17.21 | 17.79 | 16.52 | 16.72 | 79,802 | -0.96(-5.42%) |
Apr 30, 2020 | 17.95 | 18.05 | 17.42 | 17.68 | 71,365 | -0.66(-3.61%) |
Apr 29, 2020 | 17.93 | 18.70 | 17.83 | 18.34 | 97,926 | +0.87(+4.97%) |
Apr 28, 2020 | 17.86 | 17.86 | 17.20 | 17.47 | 56,835 | +0.08(+0.43%) |
Apr 27, 2020 | 16.97 | 17.68 | 16.97 | 17.40 | 77,958 | +0.77(+4.60%) |
Apr 24, 2020 | 16.81 | 17.09 | 16.59 | 16.63 | 42,547 | -0.23(-1.37%) |
Apr 23, 2020 | 16.61 | 17.11 | 16.46 | 16.87 | 63,283 | +0.28(+1.68%) |
Apr 22, 2020 | 16.87 | 16.87 | 16.30 | 16.59 | 32,363 | +0.09(+0.52%) |
Apr 21, 2020 | 16.04 | 16.67 | 15.65 | 16.50 | 79,472 | +0.11(+0.69%) |
Apr 20, 2020 | 16.20 | 16.66 | 16.04 | 16.39 | 41,833 | -0.32(-1.92%) |
Apr 17, 2020 | 16.71 | 16.92 | 16.33 | 16.71 | 79,802 | +0.41(+2.49%) |
Apr 16, 2020 | 15.94 | 17.20 | 15.23 | 16.30 | 137,421 | +0.64(+4.10%) |
Apr 15, 2020 | 15.71 | 16.46 | 15.43 | 15.66 | 73,610 | -0.67(-4.11%) |
Apr 14, 2020 | 16.24 | 16.59 | 15.51 | 16.33 | 79,878 | +0.39(+2.43%) |
Apr 13, 2020 | 16.47 | 17.15 | 15.70 | 15.94 | 48,988 | -0.77(-4.63%) |
Apr 09, 2020 | 16.22 | 16.72 | 15.92 | 16.72 | 89,328 | +0.75(+4.67%) |
Apr 08, 2020 | 15.99 | 16.68 | 15.76 | 15.97 | 58,226 | +0.37(+2.36%) |
Apr 07, 2020 | 16.37 | 16.56 | 15.30 | 15.60 | 98,044 | -0.56(-3.48%) |
Apr 06, 2020 | 15.26 | 16.29 | 14.37 | 16.17 | 85,477 | +1.51(+10.32%) |
Apr 03, 2020 | 15.60 | 15.60 | 14.50 | 14.65 | 75,145 | -1.22(-7.71%) |
Apr 02, 2020 | 15.38 | 16.12 | 15.07 | 15.88 | 49,498 | +0.43(+2.81%) |
Apr 01, 2020 | 16.31 | 16.54 | 15.14 | 15.44 | 123,202 | -1.37(-8.17%) |
Mar 31, 2020 | 17.00 | 17.22 | 16.07 | 16.82 | 127,648 | -0.33(-1.90%) |
Mar 30, 2020 | 15.92 | 17.14 | 15.58 | 17.14 | 84,385 | +1.42(+9.04%) |
Mar 27, 2020 | 16.63 | 16.71 | 15.71 | 15.72 | 62,021 | -1.65(-9.52%) |
Mar 26, 2020 | 16.51 | 17.39 | 16.22 | 17.38 | 110,089 | +0.99(+6.03%) |
Mar 25, 2020 | 16.47 | 17.06 | 15.76 | 16.39 | 63,473 | -0.04(-0.26%) |
Mar 24, 2020 | 16.41 | 17.04 | 15.99 | 16.43 | 94,852 | +0.53(+3.36%) |
Mar 23, 2020 | 15.96 | 16.02 | 14.81 | 15.90 | 88,163 | +0.00(+0.03%) |
Mar 20, 2020 | 15.81 | 16.41 | 15.10 | 15.89 | 156,641 | +0.19(+1.20%) |
Mar 19, 2020 | 13.36 | 15.89 | 13.36 | 15.70 | 109,119 | +2.42(+18.25%) |
Mar 18, 2020 | 13.89 | 14.00 | 12.97 | 13.28 | 86,921 | -1.35(-9.23%) |
Mar 17, 2020 | 15.16 | 15.68 | 12.67 | 14.63 | 247,305 | -0.21(-1.40%) |
Mar 16, 2020 | 16.09 | 16.73 | 14.17 | 14.84 | 97,507 | -2.80(-15.88%) |
Mar 13, 2020 | 17.13 | 17.64 | 16.46 | 17.64 | 133,992 | +1.55(+9.66%) |
Mar 12, 2020 | 17.02 | 17.64 | 16.09 | 16.09 | 116,835 | -1.83(-10.23%) |
Mar 11, 2020 | 17.64 | 18.07 | 17.53 | 17.92 | 90,797 | -0.15(-0.81%) |
Mar 10, 2020 | 18.12 | 18.40 | 17.25 | 18.07 | 106,812 | +0.35(+1.97%) |
Mar 09, 2020 | 17.54 | 18.54 | 17.39 | 17.72 | 70,202 | -0.84(-4.53%) |
Mar 06, 2020 | 18.37 | 19.15 | 18.11 | 18.56 | 113,035 | -0.27(-1.46%) |
Mar 05, 2020 | 18.68 | 19.20 | 18.65 | 18.83 | 93,081 | -0.17(-0.90%) |
Mar 04, 2020 | 18.48 | 19.12 | 18.32 | 19.00 | 66,441 | +0.86(+4.71%) |
Mar 03, 2020 | 17.74 | 18.38 | 17.51 | 18.15 | 89,325 | +0.33(+1.83%) |