Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.02 | 18.02 | 17.71 | 17.84 | 637 | -0.25(-1.40%) |
May 28, 2020 | 18.31 | 18.39 | 18.09 | 18.09 | 11,678 | +0.24(+1.33%) |
May 27, 2020 | 17.85 | 17.85 | 17.85 | 36 | +0.00(+0.00%) | |
May 26, 2020 | 17.57 | 17.85 | 17.57 | 17.85 | 1,460 | +0.73(+4.27%) |
May 22, 2020 | 17.07 | 17.12 | 17.07 | 17.12 | 531 | -0.01(-0.08%) |
May 21, 2020 | 17.19 | 17.19 | 17.14 | 17.14 | 2,357 | +0.03(+0.20%) |
May 20, 2020 | 17.14 | 17.14 | 17.08 | 17.10 | 1,142 | +0.34(+2.05%) |
May 19, 2020 | 16.85 | 16.99 | 16.76 | 16.76 | 745 | -0.25(-1.49%) |
May 18, 2020 | 16.76 | 17.01 | 16.76 | 17.01 | 5,544 | +1.27(+8.05%) |
May 15, 2020 | 15.75 | 15.75 | 15.75 | 41 | +0.00(+0.00%) | |
May 14, 2020 | 15.01 | 15.75 | 15.01 | 15.75 | 2,591 | +0.20(+1.25%) |
May 13, 2020 | 15.87 | 15.87 | 15.46 | 15.55 | 1,483 | -0.61(-3.77%) |
May 12, 2020 | 16.62 | 16.67 | 16.16 | 16.16 | 820 | -0.66(-3.95%) |
May 11, 2020 | 16.82 | 16.82 | 16.82 | 16.82 | 292 | -0.22(-1.31%) |
May 08, 2020 | 16.92 | 17.05 | 16.92 | 17.05 | 3,295 | +0.64(+3.92%) |
May 07, 2020 | 16.51 | 16.58 | 16.40 | 16.40 | 3,860 | +0.29(+1.77%) |
May 06, 2020 | 16.19 | 16.28 | 16.12 | 16.12 | 2,099 | -0.21(-1.27%) |
May 05, 2020 | 16.46 | 16.57 | 16.33 | 16.33 | 566 | +0.10(+0.63%) |
May 04, 2020 | 16.01 | 16.22 | 16.00 | 16.22 | 2,256 | +0.01(+0.03%) |
May 01, 2020 | 16.45 | 16.45 | 16.22 | 16.22 | 850 | -0.78(-4.59%) |
Apr 30, 2020 | 17.13 | 17.13 | 16.94 | 17.00 | 794 | -0.56(-3.20%) |
Apr 29, 2020 | 17.27 | 17.60 | 17.27 | 17.56 | 4,912 | +0.88(+5.25%) |
Apr 28, 2020 | 16.57 | 16.79 | 16.56 | 16.69 | 7,141 | +0.28(+1.71%) |
Apr 27, 2020 | 15.96 | 16.41 | 15.96 | 16.41 | 1,127 | +0.72(+4.58%) |
Apr 24, 2020 | 15.49 | 15.69 | 15.43 | 15.69 | 2,444 | +0.16(+1.03%) |
Apr 23, 2020 | 15.47 | 15.74 | 15.44 | 15.53 | 8,392 | +0.18(+1.20%) |
Apr 22, 2020 | 15.21 | 15.36 | 15.21 | 15.34 | 2,100 | +0.17(+1.10%) |
Apr 21, 2020 | 15.13 | 15.33 | 15.03 | 15.17 | 11,428 | -0.44(-2.83%) |
Apr 20, 2020 | 15.71 | 15.71 | 15.52 | 15.62 | 6,212 | -0.39(-2.42%) |
Apr 17, 2020 | 15.85 | 16.03 | 15.83 | 16.00 | 10,948 | +0.62(+4.00%) |
Apr 16, 2020 | 15.34 | 15.39 | 15.21 | 15.39 | 6,106 | -0.03(-0.18%) |
Apr 15, 2020 | 15.41 | 15.57 | 15.32 | 15.41 | 2,384 | -0.72(-4.45%) |
Apr 14, 2020 | 16.05 | 16.13 | 16.02 | 16.13 | 4,984 | +0.30(+1.89%) |
Apr 13, 2020 | 15.69 | 15.89 | 15.69 | 15.83 | 1,737 | -0.53(-3.23%) |
Apr 09, 2020 | 16.57 | 16.57 | 16.23 | 16.36 | 9,779 | +0.58(+3.65%) |
Apr 08, 2020 | 15.18 | 15.83 | 15.15 | 15.79 | 14,471 | +0.71(+4.74%) |
Apr 07, 2020 | 15.36 | 15.52 | 15.01 | 15.07 | 9,484 | +0.20(+1.34%) |
Apr 06, 2020 | 14.59 | 14.87 | 14.59 | 14.87 | 4,413 | +1.05(+7.62%) |
Apr 03, 2020 | 14.19 | 14.20 | 13.58 | 13.82 | 15,625 | -0.22(-1.54%) |
Apr 02, 2020 | 14.28 | 14.52 | 13.86 | 14.04 | 10,920 | +0.13(+0.92%) |
Apr 01, 2020 | 14.30 | 14.36 | 13.68 | 13.91 | 52,497 | -0.97(-6.49%) |
Mar 31, 2020 | 15.18 | 15.23 | 14.73 | 14.87 | 6,253 | -0.07(-0.47%) |
Mar 30, 2020 | 14.67 | 15.02 | 14.67 | 14.94 | 2,268 | +0.17(+1.17%) |
Mar 27, 2020 | 14.87 | 14.89 | 14.63 | 14.77 | 11,373 | -0.52(-3.42%) |
Mar 26, 2020 | 15.09 | 15.31 | 15.03 | 15.30 | 3,594 | +0.55(+3.76%) |
Mar 25, 2020 | 14.07 | 14.86 | 14.07 | 14.74 | 3,953 | +1.15(+8.50%) |
Mar 24, 2020 | 12.57 | 13.86 | 12.57 | 13.59 | 9,894 | +0.91(+7.16%) |
Mar 23, 2020 | 13.03 | 13.03 | 12.11 | 12.68 | 15,682 | -0.43(-3.29%) |
Mar 20, 2020 | 13.83 | 13.91 | 13.03 | 13.11 | 5,438 | -0.82(-5.86%) |
Mar 19, 2020 | 13.01 | 13.93 | 13.00 | 13.93 | 22,912 | +0.93(+7.14%) |
Mar 18, 2020 | 13.59 | 13.59 | 12.86 | 13.00 | 33,843 | -1.37(-9.53%) |
Mar 17, 2020 | 14.21 | 14.59 | 13.74 | 14.37 | 15,948 | +0.40(+2.87%) |
Mar 16, 2020 | 23.44 | 23.44 | 13.65 | 13.97 | 8,622 | -2.15(-13.32%) |
Mar 13, 2020 | 15.35 | 16.31 | 14.90 | 16.11 | 4,585 | +1.11(+7.43%) |
Mar 12, 2020 | 15.06 | 16.09 | 14.90 | 15.00 | 10,432 | -1.78(-10.61%) |
Mar 11, 2020 | 17.01 | 17.06 | 16.59 | 16.78 | 3,382 | -1.06(-5.97%) |
Mar 10, 2020 | 17.53 | 17.84 | 17.13 | 17.84 | 12,220 | +0.55(+3.18%) |
Mar 09, 2020 | 16.72 | 17.85 | 16.70 | 17.30 | 12,109 | -1.77(-9.26%) |
Mar 06, 2020 | 18.90 | 19.06 | 18.62 | 19.06 | 6,078 | -0.27(-1.41%) |
Mar 05, 2020 | 19.57 | 19.59 | 19.14 | 19.33 | 6,430 | -0.72(-3.57%) |
Mar 04, 2020 | 19.87 | 20.06 | 19.77 | 20.05 | 2,996 | +0.60(+3.10%) |
Mar 03, 2020 | 20.34 | 20.34 | 19.37 | 19.45 | 1,787 | -0.42(-2.10%) |