Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.57 | 18.26 | 17.50 | 18.13 | 116,613 | +0.64(+3.67%) |
May 28, 2020 | 17.64 | 17.74 | 17.41 | 17.48 | 30,156 | -0.10(-0.55%) |
May 27, 2020 | 17.79 | 17.79 | 17.39 | 17.58 | 37,904 | -0.17(-0.93%) |
May 26, 2020 | 17.66 | 17.99 | 17.66 | 17.75 | 256,167 | +0.58(+3.40%) |
May 22, 2020 | 17.33 | 17.33 | 17.08 | 17.16 | 49,565 | -0.42(-2.38%) |
May 21, 2020 | 17.72 | 17.80 | 17.43 | 17.58 | 55,151 | -0.52(-2.85%) |
May 20, 2020 | 18.43 | 18.48 | 17.98 | 18.10 | 105,223 | -0.15(-0.80%) |
May 19, 2020 | 18.36 | 18.51 | 18.24 | 18.24 | 151,016 | +0.05(+0.27%) |
May 18, 2020 | 17.83 | 18.19 | 17.83 | 18.19 | 39,604 | +0.73(+4.18%) |
May 15, 2020 | 17.42 | 17.58 | 17.36 | 17.47 | 22,417 | -0.04(-0.22%) |
May 14, 2020 | 17.13 | 17.50 | 17.01 | 17.50 | 42,223 | +0.00(+0.00%) |
May 13, 2020 | 17.67 | 17.79 | 17.37 | 17.50 | 131,338 | -0.04(-0.22%) |
May 12, 2020 | 17.56 | 17.80 | 17.54 | 17.54 | 38,822 | +0.06(+0.33%) |
May 11, 2020 | 17.59 | 17.59 | 17.46 | 17.48 | 30,365 | -0.13(-0.72%) |
May 08, 2020 | 17.30 | 17.64 | 17.30 | 17.61 | 41,853 | +0.62(+3.66%) |
May 07, 2020 | 17.01 | 17.04 | 16.87 | 16.99 | 55,621 | +0.18(+1.04%) |
May 06, 2020 | 16.89 | 16.94 | 16.74 | 16.81 | 18,568 | +0.10(+0.58%) |
May 05, 2020 | 16.53 | 16.79 | 16.53 | 16.72 | 58,217 | +0.63(+3.93%) |
May 04, 2020 | 16.19 | 16.23 | 16.04 | 16.08 | 56,049 | -0.08(-0.48%) |
May 01, 2020 | 16.38 | 16.38 | 16.00 | 16.16 | 31,775 | -0.70(-4.15%) |
Apr 30, 2020 | 17.31 | 17.31 | 16.76 | 16.86 | 44,919 | -0.42(-2.42%) |
Apr 29, 2020 | 17.13 | 17.28 | 16.97 | 17.28 | 18,916 | +0.64(+3.86%) |
Apr 28, 2020 | 17.11 | 17.11 | 16.63 | 16.64 | 16,955 | -0.14(-0.81%) |
Apr 27, 2020 | 16.49 | 16.84 | 16.49 | 16.77 | 138,938 | +0.52(+3.17%) |
Apr 24, 2020 | 16.43 | 16.48 | 16.24 | 16.26 | 40,516 | -0.14(-0.83%) |
Apr 23, 2020 | 16.65 | 16.71 | 16.34 | 16.40 | 30,089 | -0.17(-1.00%) |
Apr 22, 2020 | 16.61 | 16.75 | 16.51 | 16.56 | 151,829 | +0.20(+1.25%) |
Apr 21, 2020 | 16.31 | 16.38 | 16.17 | 16.36 | 53,969 | -0.22(-1.35%) |
Apr 20, 2020 | 16.56 | 16.83 | 16.56 | 16.58 | 193,254 | +0.02(+0.12%) |
Apr 17, 2020 | 16.68 | 16.73 | 16.45 | 16.56 | 45,144 | +0.15(+0.89%) |
Apr 16, 2020 | 16.41 | 16.44 | 16.35 | 16.41 | 106,822 | +0.11(+0.66%) |
Apr 15, 2020 | 16.11 | 16.37 | 16.11 | 16.31 | 32,721 | -0.01(-0.06%) |
Apr 14, 2020 | 16.22 | 16.47 | 16.22 | 16.32 | 31,446 | +0.37(+2.32%) |
Apr 13, 2020 | 15.99 | 16.09 | 15.88 | 15.95 | 20,831 | +0.03(+0.18%) |
Apr 09, 2020 | 15.99 | 16.18 | 15.82 | 15.92 | 41,750 | +0.24(+1.55%) |
Apr 08, 2020 | 15.69 | 15.82 | 15.51 | 15.68 | 28,475 | -0.19(-1.23%) |
Apr 07, 2020 | 16.04 | 16.16 | 15.82 | 15.87 | 42,994 | +0.38(+2.45%) |
Apr 06, 2020 | 15.29 | 15.65 | 15.29 | 15.49 | 21,265 | +0.66(+4.46%) |
Apr 03, 2020 | 15.01 | 15.06 | 14.83 | 14.83 | 42,367 | -0.18(-1.23%) |
Apr 02, 2020 | 15.12 | 15.24 | 15.00 | 15.01 | 46,233 | -0.12(-0.77%) |
Apr 01, 2020 | 15.34 | 15.56 | 15.08 | 15.13 | 67,388 | -0.59(-3.77%) |
Mar 31, 2020 | 15.56 | 15.88 | 15.54 | 15.72 | 67,173 | +0.18(+1.19%) |
Mar 30, 2020 | 15.67 | 15.67 | 15.36 | 15.54 | 18,714 | -0.05(-0.31%) |
Mar 27, 2020 | 15.70 | 15.82 | 15.47 | 15.59 | 25,502 | -0.79(-4.81%) |
Mar 26, 2020 | 16.16 | 16.38 | 15.95 | 16.38 | 148,916 | +0.32(+2.00%) |
Mar 25, 2020 | 15.66 | 16.38 | 15.63 | 16.05 | 103,119 | +0.63(+4.10%) |
Mar 24, 2020 | 15.11 | 15.55 | 15.11 | 15.42 | 79,558 | +1.11(+7.74%) |
Mar 23, 2020 | 14.41 | 14.44 | 13.96 | 14.31 | 71,942 | -0.13(-0.88%) |
Mar 20, 2020 | 14.94 | 15.04 | 14.42 | 14.44 | 65,402 | -0.14(-0.93%) |
Mar 19, 2020 | 14.43 | 14.77 | 14.04 | 14.58 | 97,890 | +0.36(+2.53%) |
Mar 18, 2020 | 14.33 | 14.76 | 13.96 | 14.22 | 103,159 | -1.15(-7.47%) |
Mar 17, 2020 | 14.89 | 15.53 | 14.64 | 15.36 | 76,013 | +0.64(+4.32%) |
Mar 16, 2020 | 14.13 | 15.25 | 13.97 | 14.73 | 101,734 | -1.16(-7.31%) |
Mar 13, 2020 | 16.67 | 16.75 | 15.59 | 15.89 | 86,071 | +0.34(+2.19%) |
Mar 12, 2020 | 15.63 | 15.95 | 15.53 | 15.55 | 92,212 | -1.49(-8.73%) |
Mar 11, 2020 | 17.09 | 17.34 | 16.91 | 17.04 | 36,283 | -0.56(-3.20%) |
Mar 10, 2020 | 17.53 | 17.70 | 17.29 | 17.60 | 35,958 | +0.77(+4.56%) |
Mar 09, 2020 | 16.54 | 17.13 | 16.53 | 16.83 | 257,926 | -0.86(-4.84%) |
Mar 06, 2020 | 17.86 | 17.86 | 17.47 | 17.69 | 96,663 | -0.52(-2.83%) |
Mar 05, 2020 | 17.95 | 18.34 | 17.94 | 18.20 | 193,460 | +0.26(+1.46%) |
Mar 04, 2020 | 17.85 | 18.00 | 17.78 | 17.94 | 17,634 | +0.17(+0.93%) |
Mar 03, 2020 | 17.91 | 18.03 | 17.52 | 17.78 | 220,163 | -0.14(-0.76%) |