Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.72 | 18.04 | 17.25 | 17.31 | 3,674 | -0.36(-2.04%) |
May 28, 2020 | 18.69 | 18.69 | 17.67 | 17.67 | 6,030 | -0.56(-3.09%) |
May 27, 2020 | 18.00 | 18.51 | 17.51 | 18.24 | 11,484 | +0.73(+4.18%) |
May 26, 2020 | 17.54 | 17.95 | 15.79 | 17.51 | 5,641 | +0.48(+2.83%) |
May 22, 2020 | 17.06 | 17.07 | 16.63 | 17.03 | 3,458 | +0.19(+1.15%) |
May 21, 2020 | 17.12 | 17.33 | 16.43 | 16.83 | 11,832 | -0.31(-1.83%) |
May 20, 2020 | 15.87 | 17.58 | 15.87 | 17.15 | 17,234 | +1.33(+8.43%) |
May 19, 2020 | 16.46 | 16.75 | 15.73 | 15.81 | 6,205 | -0.86(-5.16%) |
May 18, 2020 | 16.34 | 16.75 | 16.25 | 16.67 | 12,889 | +1.30(+8.49%) |
May 15, 2020 | 14.91 | 15.37 | 14.83 | 15.37 | 9,294 | +0.47(+3.17%) |
May 14, 2020 | 14.18 | 14.90 | 14.14 | 14.90 | 7,156 | +0.26(+1.77%) |
May 13, 2020 | 15.18 | 15.18 | 14.24 | 14.64 | 15,502 | -0.55(-3.63%) |
May 12, 2020 | 16.07 | 16.19 | 15.19 | 15.19 | 18,742 | -0.48(-3.05%) |
May 11, 2020 | 16.31 | 16.45 | 15.67 | 15.67 | 19,980 | -0.64(-3.94%) |
May 08, 2020 | 16.48 | 16.99 | 16.11 | 16.31 | 15,126 | +0.01(+0.06%) |
May 07, 2020 | 16.54 | 16.63 | 15.80 | 16.30 | 22,509 | +0.22(+1.37%) |
May 06, 2020 | 16.72 | 16.72 | 15.91 | 16.08 | 26,953 | -0.53(-3.21%) |
May 05, 2020 | 17.25 | 17.25 | 16.55 | 16.61 | 24,322 | -0.21(-1.26%) |
May 04, 2020 | 17.68 | 17.68 | 16.78 | 16.82 | 7,279 | -0.49(-2.81%) |
May 01, 2020 | 16.32 | 17.31 | 16.32 | 17.31 | 11,535 | +0.77(+4.67%) |
Apr 30, 2020 | 18.07 | 18.07 | 16.54 | 16.54 | 12,285 | -2.02(-10.89%) |
Apr 29, 2020 | 18.77 | 19.30 | 18.52 | 18.56 | 13,916 | +0.70(+3.91%) |
Apr 28, 2020 | 18.20 | 18.90 | 17.86 | 17.86 | 10,115 | +0.28(+1.57%) |
Apr 27, 2020 | 17.92 | 18.00 | 17.41 | 17.59 | 12,276 | -0.22(-1.24%) |
Apr 24, 2020 | 17.27 | 17.81 | 17.27 | 17.81 | 2,394 | +0.61(+3.53%) |
Apr 23, 2020 | 17.83 | 17.83 | 16.54 | 17.20 | 5,989 | -0.47(-2.65%) |
Apr 22, 2020 | 16.54 | 17.81 | 16.54 | 17.67 | 4,459 | +1.44(+8.89%) |
Apr 21, 2020 | 15.91 | 16.77 | 15.91 | 16.23 | 3,852 | -0.48(-2.86%) |
Apr 20, 2020 | 17.26 | 18.11 | 16.68 | 16.71 | 9,683 | -0.57(-3.30%) |
Apr 17, 2020 | 16.58 | 18.33 | 16.58 | 17.28 | 18,282 | +0.96(+5.92%) |
Apr 16, 2020 | 17.38 | 18.08 | 15.72 | 16.31 | 20,692 | -0.88(-5.13%) |
Apr 15, 2020 | 18.38 | 18.74 | 16.99 | 17.19 | 9,267 | -1.27(-6.87%) |
Apr 14, 2020 | 18.73 | 18.91 | 18.45 | 18.46 | 8,455 | +0.24(+1.31%) |
Apr 13, 2020 | 18.19 | 18.66 | 17.14 | 18.22 | 9,166 | -0.05(-0.25%) |
Apr 09, 2020 | 16.31 | 18.27 | 16.29 | 18.27 | 22,309 | +2.05(+12.63%) |
Apr 08, 2020 | 16.25 | 16.80 | 15.72 | 16.22 | 33,267 | -0.34(-2.05%) |
Apr 07, 2020 | 18.30 | 18.35 | 16.28 | 16.56 | 9,742 | -0.69(-4.00%) |
Apr 06, 2020 | 16.63 | 17.25 | 15.65 | 17.25 | 11,821 | +1.86(+12.06%) |
Apr 03, 2020 | 16.98 | 16.98 | 15.39 | 15.39 | 33,627 | -1.23(-7.41%) |
Apr 02, 2020 | 16.02 | 16.63 | 15.99 | 16.62 | 15,033 | +0.42(+2.61%) |
Apr 01, 2020 | 16.72 | 17.95 | 16.20 | 16.20 | 32,731 | -1.72(-9.59%) |
Mar 31, 2020 | 17.95 | 18.07 | 16.83 | 17.92 | 11,465 | -0.89(-4.74%) |
Mar 30, 2020 | 16.92 | 19.02 | 16.92 | 18.81 | 14,062 | +0.24(+1.29%) |
Mar 27, 2020 | 19.33 | 19.41 | 18.40 | 18.57 | 5,006 | -2.56(-12.13%) |
Mar 26, 2020 | 19.85 | 21.13 | 19.19 | 21.13 | 20,980 | +0.94(+4.64%) |
Mar 25, 2020 | 20.22 | 21.12 | 19.25 | 20.20 | 10,895 | +0.42(+2.14%) |
Mar 24, 2020 | 18.84 | 19.77 | 17.68 | 19.77 | 14,221 | +2.64(+15.39%) |
Mar 23, 2020 | 17.65 | 17.97 | 15.80 | 17.14 | 12,860 | -0.41(-2.36%) |
Mar 20, 2020 | 18.75 | 18.84 | 17.46 | 17.55 | 15,562 | -1.82(-9.39%) |
Mar 19, 2020 | 18.86 | 20.13 | 17.23 | 19.37 | 29,124 | +0.06(+0.33%) |
Mar 18, 2020 | 18.87 | 21.03 | 18.87 | 19.31 | 6,555 | -1.83(-8.65%) |
Mar 17, 2020 | 19.71 | 21.28 | 19.71 | 21.13 | 19,015 | +1.78(+9.21%) |
Mar 16, 2020 | 21.64 | 22.93 | 18.57 | 19.35 | 21,148 | -4.14(-17.64%) |
Mar 13, 2020 | 19.87 | 24.26 | 19.87 | 23.50 | 10,012 | +3.79(+19.21%) |
Mar 12, 2020 | 22.01 | 22.04 | 19.58 | 19.71 | 11,841 | -3.50(-15.08%) |
Mar 11, 2020 | 23.75 | 23.77 | 21.38 | 23.21 | 13,743 | -1.53(-6.20%) |
Mar 10, 2020 | 21.74 | 25.11 | 19.31 | 24.75 | 24,833 | +3.40(+15.93%) |
Mar 09, 2020 | 22.97 | 23.80 | 21.02 | 21.35 | 16,234 | -2.55(-10.65%) |
Mar 06, 2020 | 18.75 | 24.79 | 18.75 | 23.89 | 8,814 | +1.03(+4.50%) |
Mar 05, 2020 | 22.83 | 22.88 | 22.51 | 22.86 | 4,359 | -0.43(-1.85%) |
Mar 04, 2020 | 22.94 | 23.78 | 22.53 | 23.29 | 15,975 | +0.85(+3.77%) |
Mar 03, 2020 | 23.62 | 24.35 | 22.17 | 22.45 | 13,546 | -0.96(-4.12%) |