Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.86 | 23.40 | 16.78 | 22.40 | 383,645 | +5.60(+33.33%) |
May 28, 2020 | 17.20 | 18.20 | 16.60 | 16.80 | 30,088 | +0.32(+1.94%) |
May 27, 2020 | 16.98 | 17.01 | 16.00 | 16.48 | 31,214 | -0.72(-4.19%) |
May 26, 2020 | 16.00 | 19.60 | 15.60 | 17.20 | 176,840 | +1.12(+6.94%) |
May 22, 2020 | 16.20 | 16.20 | 15.60 | 16.08 | 7,025 | +0.08(+0.52%) |
May 21, 2020 | 16.80 | 16.80 | 16.00 | 16.00 | 12,696 | -0.60(-3.61%) |
May 20, 2020 | 17.13 | 17.20 | 16.20 | 16.60 | 14,984 | -0.20(-1.19%) |
May 19, 2020 | 16.60 | 17.00 | 16.40 | 16.80 | 13,190 | +0.20(+1.20%) |
May 18, 2020 | 16.20 | 16.60 | 16.20 | 16.60 | 6,509 | +0.40(+2.47%) |
May 15, 2020 | 16.15 | 16.60 | 16.11 | 16.20 | 3,280 | -0.40(-2.41%) |
May 14, 2020 | 16.40 | 17.00 | 14.80 | 16.60 | 8,080 | -0.18(-1.06%) |
May 13, 2020 | 17.12 | 17.12 | 16.20 | 16.78 | 4,323 | -0.22(-1.31%) |
May 12, 2020 | 16.80 | 17.40 | 16.80 | 17.00 | 14,608 | +0.00(+0.00%) |
May 11, 2020 | 17.00 | 17.40 | 17.00 | 17.00 | 5,579 | -0.40(-2.30%) |
May 08, 2020 | 17.40 | 17.60 | 17.00 | 17.40 | 6,310 | +0.00(+0.00%) |
May 07, 2020 | 17.20 | 17.40 | 16.80 | 17.40 | 10,296 | +0.03(+0.17%) |
May 06, 2020 | 17.02 | 17.60 | 16.00 | 17.37 | 12,037 | +0.17(+0.99%) |
May 05, 2020 | 17.20 | 17.60 | 16.80 | 17.20 | 9,381 | -0.09(-0.53%) |
May 04, 2020 | 16.94 | 17.60 | 16.60 | 17.29 | 7,815 | -0.13(-0.75%) |
May 01, 2020 | 16.80 | 17.60 | 16.40 | 17.42 | 35,285 | -0.18(-1.01%) |
Apr 30, 2020 | 17.60 | 18.12 | 17.20 | 17.60 | 5,586 | -0.25(-1.40%) |
Apr 29, 2020 | 18.20 | 18.80 | 17.20 | 17.85 | 23,799 | -0.26(-1.46%) |
Apr 28, 2020 | 18.41 | 19.00 | 17.60 | 18.11 | 16,465 | -0.49(-2.61%) |
Apr 27, 2020 | 17.80 | 20.00 | 17.80 | 18.60 | 44,867 | +0.95(+5.39%) |
Apr 24, 2020 | 17.20 | 18.60 | 17.20 | 17.65 | 14,530 | +0.45(+2.60%) |
Apr 23, 2020 | 16.00 | 18.60 | 15.60 | 17.20 | 42,155 | -0.80(-4.44%) |
Apr 22, 2020 | 19.00 | 19.40 | 17.40 | 18.00 | 25,012 | +0.40(+2.27%) |
Apr 21, 2020 | 18.20 | 18.40 | 17.40 | 17.60 | 4,191 | -0.60(-3.30%) |
Apr 20, 2020 | 18.40 | 18.80 | 17.00 | 18.20 | 7,179 | -0.20(-1.09%) |
Apr 17, 2020 | 18.80 | 19.69 | 18.00 | 18.40 | 8,120 | +0.00(+0.00%) |
Apr 16, 2020 | 18.60 | 22.60 | 17.40 | 18.40 | 59,811 | +1.40(+8.24%) |
Apr 15, 2020 | 16.20 | 17.60 | 16.00 | 17.00 | 12,697 | -1.60(-8.60%) |
Apr 14, 2020 | 16.80 | 24.00 | 16.60 | 18.60 | 112,947 | +1.80(+10.71%) |
Apr 13, 2020 | 16.20 | 17.80 | 15.60 | 16.80 | 9,932 | -0.30(-1.78%) |
Apr 09, 2020 | 17.00 | 18.18 | 16.21 | 17.10 | 10,625 | -1.10(-6.02%) |
Apr 08, 2020 | 15.40 | 20.60 | 15.20 | 18.20 | 80,030 | +2.80(+18.18%) |
Apr 07, 2020 | 16.00 | 17.20 | 14.60 | 15.40 | 19,483 | -0.80(-4.94%) |
Apr 06, 2020 | 19.40 | 20.80 | 15.40 | 16.20 | 83,183 | +0.84(+5.47%) |
Apr 03, 2020 | 15.40 | 15.40 | 13.34 | 15.36 | 5,270 | +0.44(+2.95%) |
Apr 02, 2020 | 15.26 | 15.32 | 14.20 | 14.92 | 5,104 | -0.08(-0.52%) |
Apr 01, 2020 | 17.00 | 17.00 | 14.80 | 15.00 | 5,414 | -2.00(-11.78%) |
Mar 31, 2020 | 17.80 | 18.00 | 15.31 | 17.00 | 4,360 | -0.80(-4.51%) |
Mar 30, 2020 | 18.88 | 18.94 | 17.00 | 17.80 | 4,420 | -0.16(-0.90%) |
Mar 27, 2020 | 16.59 | 18.60 | 16.00 | 17.96 | 8,925 | +1.76(+10.89%) |
Mar 26, 2020 | 16.32 | 16.40 | 15.60 | 16.20 | 3,304 | +0.19(+1.21%) |
Mar 25, 2020 | 15.70 | 16.60 | 15.00 | 16.01 | 4,584 | +0.31(+1.95%) |
Mar 24, 2020 | 15.80 | 16.40 | 14.80 | 15.70 | 2,985 | +0.06(+0.38%) |
Mar 23, 2020 | 15.93 | 15.93 | 14.00 | 15.64 | 4,419 | -0.74(-4.52%) |
Mar 20, 2020 | 16.80 | 18.20 | 14.60 | 16.38 | 6,210 | -0.22(-1.33%) |
Mar 19, 2020 | 13.00 | 17.00 | 13.00 | 16.60 | 10,312 | +3.60(+27.69%) |
Mar 18, 2020 | 14.80 | 16.90 | 12.80 | 13.00 | 6,558 | -3.00(-18.75%) |
Mar 17, 2020 | 17.40 | 17.40 | 16.00 | 16.00 | 3,983 | -1.00(-5.88%) |
Mar 16, 2020 | 17.32 | 17.44 | 15.60 | 17.00 | 7,856 | -1.23(-6.76%) |
Mar 13, 2020 | 17.12 | 18.80 | 17.00 | 18.23 | 4,385 | +0.63(+3.59%) |
Mar 12, 2020 | 19.20 | 19.80 | 17.00 | 17.60 | 9,642 | -2.00(-10.20%) |
Mar 11, 2020 | 20.00 | 20.80 | 19.40 | 19.60 | 4,901 | -0.80(-3.92%) |
Mar 10, 2020 | 20.20 | 20.80 | 19.40 | 20.40 | 3,275 | +0.80(+4.08%) |
Mar 09, 2020 | 20.60 | 21.60 | 18.40 | 19.60 | 6,418 | -1.00(-4.85%) |
Mar 06, 2020 | 20.40 | 22.40 | 20.09 | 20.60 | 8,340 | +0.40(+1.98%) |
Mar 05, 2020 | 21.40 | 21.57 | 20.20 | 20.20 | 13,408 | -1.40(-6.48%) |
Mar 04, 2020 | 22.80 | 22.80 | 21.40 | 21.60 | 7,220 | -0.80(-3.57%) |
Mar 03, 2020 | 22.00 | 22.80 | 21.60 | 22.40 | 9,613 | +0.00(+0.00%) |