Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.71 | 17.08 | 16.56 | 17.08 | 35,618 | +0.16(+0.93%) |
May 28, 2020 | 17.09 | 17.25 | 16.84 | 16.92 | 50,866 | -0.50(-2.88%) |
May 27, 2020 | 17.28 | 17.56 | 16.78 | 17.42 | 76,535 | -0.53(-2.96%) |
May 26, 2020 | 17.08 | 17.95 | 16.95 | 17.95 | 50,037 | +1.52(+9.27%) |
May 22, 2020 | 16.79 | 16.99 | 16.38 | 16.43 | 51,697 | -0.96(-5.54%) |
May 21, 2020 | 17.43 | 17.68 | 17.13 | 17.39 | 54,155 | -0.63(-3.49%) |
May 20, 2020 | 18.04 | 18.25 | 17.87 | 18.02 | 29,145 | +0.25(+1.38%) |
May 19, 2020 | 17.88 | 18.11 | 17.69 | 17.78 | 30,603 | -0.08(-0.44%) |
May 18, 2020 | 17.44 | 17.87 | 17.42 | 17.85 | 30,231 | +0.68(+3.95%) |
May 15, 2020 | 16.96 | 17.27 | 16.94 | 17.18 | 12,008 | -0.28(-1.58%) |
May 14, 2020 | 17.21 | 17.45 | 16.70 | 17.45 | 22,920 | -0.20(-1.11%) |
May 13, 2020 | 18.09 | 18.28 | 17.27 | 17.65 | 45,665 | -0.75(-4.06%) |
May 12, 2020 | 18.79 | 18.79 | 18.36 | 18.40 | 18,883 | -0.48(-2.55%) |
May 11, 2020 | 18.66 | 18.88 | 18.42 | 18.88 | 36,024 | +0.22(+1.16%) |
May 08, 2020 | 18.57 | 19.35 | 18.45 | 18.66 | 22,490 | +0.44(+2.43%) |
May 07, 2020 | 18.28 | 18.37 | 17.96 | 18.22 | 37,922 | -0.15(-0.80%) |
May 06, 2020 | 18.96 | 18.96 | 18.25 | 18.37 | 38,562 | -0.86(-4.50%) |
May 05, 2020 | 19.36 | 19.51 | 19.23 | 19.23 | 19,015 | -0.34(-1.76%) |
May 04, 2020 | 19.45 | 19.58 | 18.57 | 19.57 | 42,026 | -0.28(-1.39%) |
May 01, 2020 | 20.47 | 20.73 | 19.38 | 19.85 | 29,308 | +0.47(+2.43%) |
Apr 30, 2020 | 21.19 | 21.31 | 19.38 | 19.38 | 16,459 | -1.76(-8.32%) |
Apr 29, 2020 | 20.89 | 21.23 | 20.76 | 21.14 | 32,309 | +1.10(+5.49%) |
Apr 28, 2020 | 20.41 | 20.41 | 20.04 | 20.04 | 21,886 | +0.10(+0.49%) |
Apr 27, 2020 | 19.91 | 20.01 | 19.48 | 19.94 | 26,271 | +0.06(+0.30%) |
Apr 24, 2020 | 19.81 | 20.00 | 19.65 | 19.88 | 16,079 | +0.22(+1.10%) |
Apr 23, 2020 | 19.93 | 20.14 | 19.65 | 19.66 | 32,991 | +0.18(+0.91%) |
Apr 22, 2020 | 19.34 | 19.65 | 19.29 | 19.49 | 33,100 | +1.21(+6.61%) |
Apr 21, 2020 | 18.47 | 18.58 | 18.28 | 18.28 | 24,839 | -0.42(-2.26%) |
Apr 20, 2020 | 18.72 | 19.15 | 18.69 | 18.70 | 45,566 | +0.18(+0.96%) |
Apr 17, 2020 | 18.40 | 18.96 | 18.21 | 18.52 | 57,599 | +0.93(+5.31%) |
Apr 16, 2020 | 17.79 | 17.79 | 17.49 | 17.59 | 23,348 | -0.25(-1.38%) |
Apr 15, 2020 | 17.84 | 18.03 | 17.72 | 17.83 | 21,895 | -0.26(-1.41%) |
Apr 14, 2020 | 18.38 | 18.43 | 18.00 | 18.09 | 47,952 | -0.04(-0.22%) |
Apr 13, 2020 | 17.87 | 18.21 | 17.80 | 18.13 | 32,906 | +0.24(+1.32%) |
Apr 09, 2020 | 18.27 | 18.46 | 17.89 | 17.89 | 54,648 | -0.07(-0.38%) |
Apr 08, 2020 | 17.83 | 18.17 | 17.78 | 17.96 | 40,247 | +0.25(+1.39%) |
Apr 07, 2020 | 18.31 | 18.40 | 17.56 | 17.72 | 63,687 | +0.78(+4.58%) |
Apr 06, 2020 | 16.75 | 17.12 | 16.65 | 16.94 | 42,320 | +0.56(+3.42%) |
Apr 03, 2020 | 15.86 | 16.82 | 15.86 | 16.38 | 31,852 | -0.43(-2.57%) |
Apr 02, 2020 | 16.41 | 16.88 | 16.37 | 16.81 | 40,372 | +0.64(+3.95%) |
Apr 01, 2020 | 17.10 | 17.10 | 16.09 | 16.17 | 29,575 | -0.91(-5.35%) |
Mar 31, 2020 | 17.07 | 17.66 | 16.90 | 17.09 | 36,549 | -0.06(-0.34%) |
Mar 30, 2020 | 17.07 | 17.60 | 16.51 | 17.15 | 51,691 | -0.42(-2.40%) |
Mar 27, 2020 | 17.15 | 17.81 | 16.87 | 17.57 | 92,302 | -0.84(-4.54%) |
Mar 26, 2020 | 18.16 | 18.51 | 17.98 | 18.40 | 53,366 | +0.44(+2.46%) |
Mar 25, 2020 | 18.67 | 18.76 | 17.39 | 17.96 | 60,073 | +0.60(+3.45%) |
Mar 24, 2020 | 17.00 | 18.40 | 16.79 | 17.36 | 65,435 | +1.47(+9.28%) |
Mar 23, 2020 | 16.13 | 16.30 | 15.53 | 15.89 | 46,722 | -0.60(-3.64%) |
Mar 20, 2020 | 17.50 | 17.50 | 16.49 | 16.49 | 75,510 | -1.17(-6.62%) |
Mar 19, 2020 | 17.38 | 18.09 | 16.82 | 17.66 | 36,215 | +0.41(+2.39%) |
Mar 18, 2020 | 17.83 | 18.02 | 16.27 | 17.25 | 70,977 | -1.55(-8.26%) |
Mar 17, 2020 | 18.67 | 19.24 | 18.38 | 18.80 | 83,763 | +0.12(+0.63%) |
Mar 16, 2020 | 19.42 | 19.51 | 18.67 | 18.68 | 50,487 | -1.90(-9.22%) |
Mar 13, 2020 | 20.14 | 20.82 | 19.99 | 20.58 | 71,745 | +1.13(+5.81%) |
Mar 12, 2020 | 21.24 | 21.24 | 19.36 | 19.45 | 78,635 | -2.14(-9.92%) |
Mar 11, 2020 | 22.11 | 22.11 | 21.32 | 21.59 | 46,045 | -0.57(-2.57%) |
Mar 10, 2020 | 22.01 | 22.16 | 21.55 | 22.16 | 58,317 | +0.90(+4.25%) |
Mar 09, 2020 | 21.64 | 21.93 | 20.89 | 21.25 | 117,695 | -0.61(-2.79%) |
Mar 06, 2020 | 20.99 | 22.32 | 20.71 | 21.86 | 119,677 | +0.68(+3.20%) |
Mar 05, 2020 | 21.33 | 21.51 | 21.15 | 21.19 | 36,353 | -0.48(-2.22%) |
Mar 04, 2020 | 21.39 | 21.72 | 21.31 | 21.67 | 48,495 | +0.53(+2.51%) |
Mar 03, 2020 | 21.21 | 21.43 | 20.90 | 21.14 | 59,212 | +0.10(+0.47%) |