Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.31 | 18.35 | 18.10 | 18.23 | 20,519 | -0.22(-1.19%) |
May 28, 2020 | 18.53 | 18.76 | 18.45 | 18.45 | 40,791 | +0.13(+0.74%) |
May 27, 2020 | 18.39 | 18.39 | 18.14 | 18.32 | 35,131 | +0.33(+1.84%) |
May 26, 2020 | 18.00 | 18.07 | 17.98 | 17.99 | 17,337 | +0.52(+2.96%) |
May 22, 2020 | 17.45 | 17.49 | 17.38 | 17.47 | 31,250 | -0.11(-0.63%) |
May 21, 2020 | 17.78 | 17.78 | 17.52 | 17.58 | 15,904 | -0.23(-1.29%) |
May 20, 2020 | 17.77 | 17.89 | 17.73 | 17.81 | 30,682 | +0.33(+1.89%) |
May 19, 2020 | 17.66 | 17.66 | 17.45 | 17.48 | 37,227 | -0.43(-2.41%) |
May 18, 2020 | 17.57 | 18.00 | 17.57 | 17.91 | 28,799 | +0.77(+4.50%) |
May 15, 2020 | 17.08 | 17.19 | 16.99 | 17.14 | 57,194 | +0.06(+0.35%) |
May 14, 2020 | 16.85 | 17.10 | 16.74 | 17.08 | 38,750 | -0.13(-0.74%) |
May 13, 2020 | 17.49 | 17.49 | 17.13 | 17.21 | 75,990 | -0.24(-1.36%) |
May 12, 2020 | 17.64 | 17.71 | 17.43 | 17.44 | 58,191 | -0.18(-1.01%) |
May 11, 2020 | 17.44 | 17.65 | 17.44 | 17.62 | 147,841 | -0.03(-0.19%) |
May 08, 2020 | 17.54 | 17.73 | 17.54 | 17.65 | 92,219 | +0.30(+1.71%) |
May 07, 2020 | 17.33 | 17.45 | 17.27 | 17.36 | 78,310 | +0.15(+0.89%) |
May 06, 2020 | 17.40 | 17.43 | 17.21 | 17.21 | 123,490 | -0.19(-1.07%) |
May 05, 2020 | 17.45 | 17.57 | 17.35 | 17.39 | 55,973 | +0.19(+1.08%) |
May 04, 2020 | 17.17 | 17.25 | 17.04 | 17.21 | 49,057 | +0.00(+0.00%) |
May 01, 2020 | 17.32 | 17.34 | 17.12 | 17.21 | 42,453 | -0.53(-3.01%) |
Apr 30, 2020 | 17.90 | 17.91 | 17.66 | 17.74 | 57,418 | -0.42(-2.29%) |
Apr 29, 2020 | 17.98 | 18.19 | 17.96 | 18.16 | 79,504 | +0.64(+3.63%) |
Apr 28, 2020 | 17.71 | 17.71 | 17.49 | 17.52 | 105,637 | +0.16(+0.93%) |
Apr 27, 2020 | 17.15 | 17.40 | 17.15 | 17.36 | 55,916 | +0.31(+1.79%) |
Apr 24, 2020 | 16.99 | 17.07 | 16.87 | 17.05 | 23,703 | +0.23(+1.36%) |
Apr 23, 2020 | 16.91 | 17.10 | 16.82 | 16.82 | 48,382 | -0.03(-0.15%) |
Apr 22, 2020 | 16.89 | 16.89 | 16.73 | 16.85 | 41,950 | +0.32(+1.95%) |
Apr 21, 2020 | 16.54 | 16.70 | 16.44 | 16.53 | 164,169 | -0.40(-2.35%) |
Apr 20, 2020 | 16.92 | 17.21 | 16.79 | 16.92 | 50,625 | -0.34(-1.97%) |
Apr 17, 2020 | 17.20 | 17.33 | 17.11 | 17.26 | 59,789 | +0.48(+2.88%) |
Apr 16, 2020 | 16.93 | 16.93 | 16.65 | 16.78 | 170,947 | -0.18(-1.05%) |
Apr 15, 2020 | 17.04 | 17.05 | 16.87 | 16.96 | 67,198 | -0.57(-3.24%) |
Apr 14, 2020 | 17.54 | 17.70 | 17.46 | 17.53 | 72,333 | +0.15(+0.88%) |
Apr 13, 2020 | 17.38 | 17.44 | 17.24 | 17.38 | 58,074 | -0.10(-0.58%) |
Apr 09, 2020 | 17.37 | 17.56 | 17.37 | 17.48 | 55,779 | +0.31(+1.78%) |
Apr 08, 2020 | 16.97 | 17.17 | 16.87 | 17.17 | 68,647 | +0.20(+1.20%) |
Apr 07, 2020 | 17.52 | 17.52 | 16.97 | 16.97 | 74,222 | +0.06(+0.35%) |
Apr 06, 2020 | 16.63 | 16.91 | 16.63 | 16.91 | 48,987 | +0.91(+5.67%) |
Apr 03, 2020 | 16.21 | 16.22 | 15.88 | 16.00 | 49,411 | -0.49(-2.98%) |
Apr 02, 2020 | 16.19 | 16.51 | 16.13 | 16.49 | 193,246 | +0.38(+2.37%) |
Apr 01, 2020 | 16.39 | 16.48 | 16.06 | 16.11 | 108,923 | -0.64(-3.80%) |
Mar 31, 2020 | 16.62 | 16.88 | 16.56 | 16.75 | 47,189 | +0.02(+0.10%) |
Mar 30, 2020 | 16.44 | 16.76 | 16.44 | 16.73 | 50,838 | +0.24(+1.44%) |
Mar 27, 2020 | 16.38 | 16.81 | 16.08 | 16.49 | 51,180 | -0.70(-4.09%) |
Mar 26, 2020 | 16.63 | 17.25 | 16.60 | 17.20 | 138,805 | +0.74(+4.48%) |
Mar 25, 2020 | 16.07 | 16.71 | 15.85 | 16.46 | 44,611 | +0.73(+4.64%) |
Mar 24, 2020 | 15.42 | 15.88 | 15.42 | 15.73 | 71,715 | +1.20(+8.29%) |
Mar 23, 2020 | 14.59 | 14.66 | 14.22 | 14.53 | 160,929 | -0.08(-0.58%) |
Mar 20, 2020 | 15.12 | 15.28 | 14.47 | 14.61 | 82,903 | -0.21(-1.43%) |
Mar 19, 2020 | 14.59 | 15.10 | 14.39 | 14.82 | 77,066 | -0.04(-0.29%) |
Mar 18, 2020 | 14.81 | 15.14 | 14.36 | 14.87 | 141,310 | -0.81(-5.18%) |
Mar 17, 2020 | 15.15 | 15.72 | 15.03 | 15.68 | 70,952 | +0.79(+5.28%) |
Mar 16, 2020 | 14.72 | 15.29 | 14.28 | 14.89 | 99,460 | -1.67(-10.10%) |
Mar 13, 2020 | 16.55 | 16.64 | 15.50 | 16.56 | 164,355 | +0.89(+5.68%) |
Mar 12, 2020 | 16.26 | 16.26 | 15.39 | 15.67 | 133,967 | -2.04(-11.50%) |
Mar 11, 2020 | 18.15 | 18.19 | 17.57 | 17.71 | 69,823 | -0.91(-4.88%) |
Mar 10, 2020 | 18.84 | 18.88 | 18.17 | 18.62 | 116,890 | +0.45(+2.45%) |
Mar 09, 2020 | 18.41 | 18.67 | 18.05 | 18.17 | 121,724 | -1.65(-8.34%) |
Mar 06, 2020 | 19.83 | 19.94 | 19.66 | 19.83 | 110,686 | -0.38(-1.90%) |
Mar 05, 2020 | 20.32 | 20.40 | 20.13 | 20.21 | 72,115 | -0.51(-2.46%) |
Mar 04, 2020 | 20.45 | 20.75 | 20.25 | 20.72 | 134,881 | +0.73(+3.64%) |
Mar 03, 2020 | 20.40 | 20.57 | 19.92 | 19.99 | 103,275 | -0.31(-1.52%) |