Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.66 | 16.70 | 16.47 | 16.68 | 917,868 | +0.24(+1.46%) |
May 28, 2020 | 16.47 | 16.60 | 16.39 | 16.44 | 1,213,462 | -0.04(-0.26%) |
May 27, 2020 | 16.59 | 16.59 | 16.26 | 16.48 | 701,793 | -0.11(-0.67%) |
May 26, 2020 | 16.72 | 16.72 | 16.48 | 16.59 | 1,055,998 | +0.40(+2.48%) |
May 22, 2020 | 16.25 | 16.25 | 16.17 | 16.19 | 885,016 | -0.21(-1.25%) |
May 21, 2020 | 16.51 | 16.52 | 16.35 | 16.40 | 1,728,714 | +0.07(+0.42%) |
May 20, 2020 | 16.34 | 16.44 | 16.23 | 16.33 | 1,115,129 | +0.22(+1.38%) |
May 19, 2020 | 16.23 | 16.28 | 16.09 | 16.11 | 727,285 | -0.12(-0.74%) |
May 18, 2020 | 16.00 | 16.28 | 16.00 | 16.23 | 1,428,942 | +0.32(+2.04%) |
May 15, 2020 | 15.88 | 16.05 | 15.83 | 15.90 | 859,179 | -0.07(-0.43%) |
May 14, 2020 | 16.08 | 16.08 | 15.76 | 15.97 | 2,853,917 | -0.08(-0.48%) |
May 13, 2020 | 16.27 | 16.47 | 15.95 | 16.05 | 2,637,597 | +0.92(+6.05%) |
May 12, 2020 | 15.22 | 15.35 | 15.11 | 15.13 | 911,851 | +0.02(+0.11%) |
May 11, 2020 | 15.08 | 15.14 | 15.00 | 15.11 | 1,151,652 | +0.02(+0.11%) |
May 08, 2020 | 15.06 | 15.13 | 14.99 | 15.10 | 887,822 | +0.12(+0.80%) |
May 07, 2020 | 14.95 | 15.08 | 14.92 | 14.98 | 1,065,735 | -0.25(-1.63%) |
May 06, 2020 | 15.40 | 15.42 | 15.19 | 15.23 | 987,121 | -0.07(-0.45%) |
May 05, 2020 | 15.34 | 15.44 | 15.25 | 15.29 | 503,913 | +0.10(+0.68%) |
May 04, 2020 | 15.08 | 15.20 | 15.00 | 15.19 | 855,858 | -0.05(-0.34%) |
May 01, 2020 | 15.16 | 15.31 | 15.13 | 15.24 | 726,017 | -0.10(-0.67%) |
Apr 30, 2020 | 15.54 | 15.56 | 15.33 | 15.35 | 1,427,139 | -0.61(-3.81%) |
Apr 29, 2020 | 15.94 | 16.04 | 15.87 | 15.95 | 1,077,021 | +0.24(+1.52%) |
Apr 28, 2020 | 16.05 | 16.07 | 15.70 | 15.71 | 1,183,029 | -0.24(-1.50%) |
Apr 27, 2020 | 15.88 | 16.06 | 15.80 | 15.95 | 2,214,685 | +0.93(+6.21%) |
Apr 24, 2020 | 14.97 | 15.11 | 14.87 | 15.02 | 2,500,026 | +0.36(+2.45%) |
Apr 23, 2020 | 14.77 | 14.90 | 14.66 | 14.66 | 871,834 | +0.05(+0.35%) |
Apr 22, 2020 | 14.64 | 14.69 | 14.52 | 14.61 | 1,218,183 | +0.17(+1.19%) |
Apr 21, 2020 | 14.48 | 14.58 | 14.31 | 14.44 | 1,295,377 | -0.02(-0.12%) |
Apr 20, 2020 | 14.38 | 14.71 | 14.38 | 14.46 | 1,210,060 | +0.09(+0.59%) |
Apr 17, 2020 | 14.21 | 14.44 | 14.15 | 14.37 | 1,972,991 | +0.25(+1.76%) |
Apr 16, 2020 | 14.22 | 14.25 | 13.98 | 14.12 | 1,455,924 | -0.19(-1.32%) |
Apr 15, 2020 | 14.23 | 14.34 | 14.11 | 14.31 | 989,261 | -0.10(-0.71%) |
Apr 14, 2020 | 14.46 | 14.59 | 14.33 | 14.41 | 1,469,929 | +0.12(+0.84%) |
Apr 13, 2020 | 14.30 | 14.35 | 14.10 | 14.29 | 1,747,708 | +0.56(+4.11%) |
Apr 09, 2020 | 13.70 | 13.92 | 13.63 | 13.73 | 1,704,680 | -0.01(-0.06%) |
Apr 08, 2020 | 13.60 | 13.79 | 13.41 | 13.74 | 1,527,203 | +0.18(+1.32%) |
Apr 07, 2020 | 14.11 | 14.11 | 13.51 | 13.56 | 1,749,856 | +0.30(+2.26%) |
Apr 06, 2020 | 13.12 | 13.28 | 13.01 | 13.26 | 1,452,895 | +0.78(+6.24%) |
Apr 03, 2020 | 12.43 | 12.58 | 12.37 | 12.48 | 1,126,555 | -0.12(-0.95%) |
Apr 02, 2020 | 12.40 | 12.65 | 12.37 | 12.60 | 1,339,816 | -0.04(-0.34%) |
Apr 01, 2020 | 12.48 | 12.77 | 12.47 | 12.64 | 1,420,260 | -0.34(-2.63%) |
Mar 31, 2020 | 13.13 | 13.14 | 12.88 | 12.98 | 1,719,688 | -0.38(-2.88%) |
Mar 30, 2020 | 13.30 | 13.40 | 13.12 | 13.37 | 1,667,736 | +0.51(+3.99%) |
Mar 27, 2020 | 12.73 | 13.02 | 12.67 | 12.86 | 2,398,242 | +0.38(+3.07%) |
Mar 26, 2020 | 12.25 | 12.62 | 12.22 | 12.47 | 2,358,730 | +0.13(+1.08%) |
Mar 25, 2020 | 12.07 | 12.47 | 12.04 | 12.34 | 2,628,359 | +0.77(+6.69%) |
Mar 24, 2020 | 11.52 | 11.64 | 11.30 | 11.57 | 2,007,646 | +0.47(+4.20%) |
Mar 23, 2020 | 11.37 | 11.38 | 10.91 | 11.10 | 5,480,155 | +0.06(+0.53%) |
Mar 20, 2020 | 12.15 | 12.15 | 11.03 | 11.04 | 4,496,058 | -0.63(-5.42%) |
Mar 19, 2020 | 11.21 | 11.82 | 11.07 | 11.68 | 3,653,020 | +0.84(+7.76%) |
Mar 18, 2020 | 11.11 | 11.23 | 10.34 | 10.83 | 4,193,897 | -0.82(-7.07%) |
Mar 17, 2020 | 11.42 | 11.75 | 11.34 | 11.66 | 6,124,701 | +0.51(+4.55%) |
Mar 16, 2020 | 11.57 | 11.67 | 11.09 | 11.15 | 4,623,262 | -1.26(-10.19%) |
Mar 13, 2020 | 12.83 | 12.87 | 11.94 | 12.42 | 3,182,595 | -0.14(-1.13%) |
Mar 12, 2020 | 13.16 | 13.16 | 12.32 | 12.56 | 3,568,111 | -1.71(-12.01%) |
Mar 11, 2020 | 14.54 | 14.55 | 14.22 | 14.27 | 1,451,563 | -0.62(-4.19%) |
Mar 10, 2020 | 14.98 | 15.01 | 14.53 | 14.90 | 1,972,406 | +0.32(+2.23%) |
Mar 09, 2020 | 14.56 | 14.81 | 14.22 | 14.57 | 2,485,823 | -0.42(-2.83%) |
Mar 06, 2020 | 14.85 | 15.00 | 14.76 | 15.00 | 1,956,736 | +0.12(+0.78%) |
Mar 05, 2020 | 14.98 | 15.04 | 14.82 | 14.88 | 2,352,414 | -0.48(-3.14%) |
Mar 04, 2020 | 15.37 | 15.42 | 15.03 | 15.36 | 2,338,925 | +0.79(+5.43%) |
Mar 03, 2020 | 14.85 | 15.06 | 14.53 | 14.57 | 2,227,237 | -0.29(-1.96%) |