Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.95 | 17.17 | 16.53 | 16.85 | 147,400 | +0.11(+0.66%) |
May 28, 2020 | 17.12 | 17.32 | 16.60 | 16.74 | 151,292 | -0.11(-0.65%) |
May 27, 2020 | 16.66 | 17.15 | 16.57 | 16.85 | 38,678 | +0.20(+1.20%) |
May 26, 2020 | 17.93 | 17.93 | 16.43 | 16.65 | 136,098 | -0.58(-3.37%) |
May 22, 2020 | 17.16 | 17.23 | 16.29 | 17.23 | 44,700 | +0.10(+0.58%) |
May 21, 2020 | 17.38 | 17.50 | 17.00 | 17.13 | 98,134 | -0.04(-0.23%) |
May 20, 2020 | 16.35 | 17.27 | 16.35 | 17.17 | 181,252 | +1.25(+7.85%) |
May 19, 2020 | 16.10 | 16.98 | 15.78 | 15.92 | 34,094 | -0.02(-0.13%) |
May 18, 2020 | 18.32 | 18.32 | 15.74 | 15.94 | 225,951 | -1.29(-7.49%) |
May 15, 2020 | 16.45 | 17.46 | 16.21 | 17.23 | 11,000 | +0.82(+5.00%) |
May 14, 2020 | 16.18 | 16.67 | 16.00 | 16.41 | 19,357 | -0.25(-1.50%) |
May 13, 2020 | 17.69 | 17.95 | 16.00 | 16.66 | 54,725 | -1.07(-6.03%) |
May 12, 2020 | 18.61 | 19.00 | 17.73 | 17.73 | 68,149 | -0.50(-2.74%) |
May 11, 2020 | 16.54 | 18.98 | 16.24 | 18.23 | 50,071 | +1.51(+9.03%) |
May 08, 2020 | 17.38 | 17.70 | 16.72 | 16.72 | 19,700 | -0.65(-3.74%) |
May 07, 2020 | 17.12 | 17.94 | 16.96 | 17.37 | 17,987 | +0.67(+4.01%) |
May 06, 2020 | 16.94 | 17.65 | 16.64 | 16.70 | 23,001 | -0.27(-1.59%) |
May 05, 2020 | 16.84 | 17.25 | 16.75 | 16.97 | 17,186 | +0.70(+4.30%) |
May 04, 2020 | 17.50 | 18.30 | 15.99 | 16.27 | 149,099 | -1.55(-8.70%) |
May 01, 2020 | 16.80 | 18.00 | 15.76 | 17.82 | 128,600 | +0.92(+5.44%) |
Apr 30, 2020 | 16.84 | 17.06 | 16.12 | 16.90 | 34,171 | -0.26(-1.52%) |
Apr 29, 2020 | 16.99 | 17.26 | 16.07 | 17.16 | 51,906 | +0.90(+5.54%) |
Apr 28, 2020 | 16.44 | 16.85 | 16.00 | 16.26 | 41,213 | +0.22(+1.37%) |
Apr 27, 2020 | 15.50 | 16.39 | 15.21 | 16.04 | 45,549 | +0.63(+4.09%) |
Apr 24, 2020 | 14.81 | 15.50 | 14.32 | 15.41 | 20,300 | +0.87(+5.98%) |
Apr 23, 2020 | 14.97 | 15.41 | 14.05 | 14.54 | 31,823 | +0.18(+1.25%) |
Apr 22, 2020 | 14.88 | 14.88 | 14.19 | 14.36 | 20,826 | -0.39(-2.64%) |
Apr 21, 2020 | 14.83 | 15.79 | 14.58 | 14.75 | 21,377 | -0.28(-1.83%) |
Apr 20, 2020 | 14.82 | 15.89 | 14.41 | 15.03 | 33,637 | +0.29(+1.93%) |
Apr 17, 2020 | 14.40 | 14.95 | 13.93 | 14.74 | 30,400 | +0.83(+5.97%) |
Apr 16, 2020 | 15.07 | 15.07 | 13.60 | 13.91 | 39,904 | -0.83(-5.63%) |
Apr 15, 2020 | 14.18 | 14.98 | 14.18 | 14.74 | 48,566 | -0.04(-0.27%) |
Apr 14, 2020 | 14.65 | 15.06 | 14.06 | 14.78 | 39,148 | +0.28(+1.93%) |
Apr 13, 2020 | 14.97 | 15.01 | 14.38 | 14.50 | 34,107 | -0.25(-1.69%) |
Apr 09, 2020 | 14.51 | 14.75 | 13.66 | 14.75 | 31,200 | +0.66(+4.68%) |
Apr 08, 2020 | 13.75 | 14.42 | 13.06 | 14.09 | 26,417 | +0.79(+5.94%) |
Apr 07, 2020 | 13.62 | 13.82 | 12.55 | 13.30 | 39,074 | -0.13(-0.97%) |
Apr 06, 2020 | 13.51 | 13.89 | 12.59 | 13.43 | 31,196 | +0.75(+5.91%) |
Apr 03, 2020 | 13.18 | 13.81 | 12.12 | 12.68 | 23,800 | -0.36(-2.76%) |
Apr 02, 2020 | 11.50 | 13.06 | 11.50 | 13.04 | 27,648 | +1.53(+13.29%) |
Apr 01, 2020 | 13.37 | 13.70 | 11.46 | 11.51 | 66,810 | -2.49(-17.79%) |
Mar 31, 2020 | 13.95 | 14.40 | 13.09 | 14.00 | 63,945 | +0.01(+0.07%) |
Mar 30, 2020 | 13.67 | 14.00 | 13.11 | 13.99 | 31,505 | +0.39(+2.87%) |
Mar 27, 2020 | 13.51 | 13.81 | 12.69 | 13.60 | 56,600 | -0.39(-2.79%) |
Mar 26, 2020 | 12.56 | 14.00 | 12.56 | 13.99 | 40,499 | +1.56(+12.55%) |
Mar 25, 2020 | 12.45 | 13.17 | 11.87 | 12.43 | 56,656 | +0.04(+0.32%) |
Mar 24, 2020 | 12.13 | 12.57 | 11.43 | 12.39 | 48,860 | +1.50(+13.77%) |
Mar 23, 2020 | 11.40 | 11.56 | 10.14 | 10.89 | 61,342 | -0.45(-3.97%) |
Mar 20, 2020 | 11.15 | 12.38 | 10.86 | 11.34 | 308,800 | +0.54(+5.00%) |
Mar 19, 2020 | 9.180 | 12.00 | 9.140 | 10.80 | 93,714 | +1.42(+15.14%) |
Mar 18, 2020 | 10.32 | 11.50 | 9.210 | 9.380 | 103,527 | -1.12(-10.67%) |
Mar 17, 2020 | 10.53 | 11.00 | 10.00 | 10.50 | 76,921 | +0.10(+0.96%) |
Mar 16, 2020 | 12.04 | 12.04 | 10.34 | 10.40 | 109,604 | -2.28(-17.98%) |
Mar 13, 2020 | 11.00 | 12.96 | 11.00 | 12.68 | 91,300 | +1.77(+16.22%) |
Mar 12, 2020 | 10.90 | 11.30 | 9.670 | 10.91 | 102,034 | -0.82(-6.99%) |
Mar 11, 2020 | 12.58 | 13.49 | 11.58 | 11.73 | 53,960 | -1.18(-9.14%) |
Mar 10, 2020 | 13.35 | 13.78 | 11.55 | 12.91 | 137,408 | -0.08(-0.62%) |
Mar 09, 2020 | 13.85 | 14.99 | 12.84 | 12.99 | 80,170 | -3.07(-19.12%) |
Mar 06, 2020 | 15.31 | 16.48 | 15.29 | 16.06 | 47,500 | -0.11(-0.68%) |
Mar 05, 2020 | 16.57 | 16.68 | 15.83 | 16.17 | 29,309 | -0.71(-4.21%) |
Mar 04, 2020 | 17.14 | 17.16 | 16.16 | 16.88 | 51,850 | +0.03(+0.18%) |
Mar 03, 2020 | 16.38 | 17.64 | 15.54 | 16.85 | 45,439 | +0.44(+2.68%) |