Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.23 | 18.99 | 18.23 | 18.95 | 20,840 | +0.84(+4.63%) |
May 28, 2020 | 17.78 | 18.40 | 17.78 | 18.11 | 14,975 | +0.22(+1.23%) |
May 27, 2020 | 18.49 | 18.49 | 17.27 | 17.89 | 26,595 | -0.23(-1.30%) |
May 26, 2020 | 18.62 | 18.62 | 18.12 | 18.12 | 14,830 | +0.08(+0.47%) |
May 22, 2020 | 17.83 | 18.13 | 17.83 | 18.04 | 5,851 | +0.22(+1.24%) |
May 21, 2020 | 17.92 | 17.97 | 17.71 | 17.82 | 8,046 | -0.19(-1.03%) |
May 20, 2020 | 17.84 | 18.11 | 17.84 | 18.00 | 25,461 | +0.42(+2.39%) |
May 19, 2020 | 17.55 | 17.68 | 17.55 | 17.58 | 8,076 | -0.02(-0.12%) |
May 18, 2020 | 17.57 | 17.78 | 17.46 | 17.60 | 103,657 | +0.26(+1.52%) |
May 15, 2020 | 17.22 | 17.45 | 17.22 | 17.34 | 11,087 | +0.10(+0.59%) |
May 14, 2020 | 16.96 | 17.24 | 16.80 | 17.24 | 3,655 | +0.22(+1.30%) |
May 13, 2020 | 17.54 | 17.65 | 16.89 | 17.02 | 17,126 | -0.56(-3.16%) |
May 12, 2020 | 18.14 | 18.14 | 17.55 | 17.57 | 15,171 | -0.34(-1.91%) |
May 11, 2020 | 17.59 | 18.00 | 17.59 | 17.91 | 27,256 | +0.31(+1.75%) |
May 08, 2020 | 18.56 | 18.56 | 17.38 | 17.61 | 75,558 | -0.00(-0.03%) |
May 07, 2020 | 17.20 | 17.62 | 17.20 | 17.61 | 11,436 | +0.84(+4.99%) |
May 06, 2020 | 16.71 | 16.86 | 16.69 | 16.77 | 7,857 | +0.22(+1.31%) |
May 05, 2020 | 16.49 | 16.66 | 16.44 | 16.56 | 3,995 | +0.50(+3.14%) |
May 04, 2020 | 16.05 | 16.16 | 15.95 | 16.05 | 6,400 | -0.02(-0.12%) |
May 01, 2020 | 16.26 | 16.26 | 15.81 | 16.07 | 14,680 | -0.41(-2.50%) |
Apr 30, 2020 | 16.41 | 16.55 | 16.36 | 16.48 | 32,071 | +0.04(+0.23%) |
Apr 29, 2020 | 16.36 | 16.55 | 16.28 | 16.45 | 6,637 | +0.28(+1.71%) |
Apr 28, 2020 | 16.66 | 16.66 | 16.13 | 16.17 | 4,116 | -0.25(-1.52%) |
Apr 27, 2020 | 16.27 | 16.45 | 16.27 | 16.42 | 3,453 | +0.36(+2.24%) |
Apr 24, 2020 | 15.71 | 16.06 | 15.71 | 16.06 | 4,825 | +0.27(+1.71%) |
Apr 23, 2020 | 15.92 | 15.92 | 15.70 | 15.79 | 1,243 | -0.01(-0.03%) |
Apr 22, 2020 | 15.85 | 15.91 | 15.62 | 15.79 | 8,031 | +0.27(+1.75%) |
Apr 21, 2020 | 15.96 | 15.96 | 15.30 | 15.52 | 9,506 | -0.58(-3.61%) |
Apr 20, 2020 | 15.83 | 16.31 | 15.83 | 16.10 | 8,975 | +0.25(+1.61%) |
Apr 17, 2020 | 16.01 | 16.01 | 15.68 | 15.85 | 6,365 | +0.11(+0.70%) |
Apr 16, 2020 | 15.59 | 15.85 | 15.59 | 15.74 | 7,431 | +0.37(+2.39%) |
Apr 15, 2020 | 15.20 | 15.37 | 15.20 | 15.37 | 408 | +0.04(+0.25%) |
Apr 14, 2020 | 15.31 | 15.55 | 15.31 | 15.33 | 3,098 | +0.34(+2.27%) |
Apr 13, 2020 | 15.13 | 15.13 | 14.81 | 14.99 | 1,860 | +0.02(+0.13%) |
Apr 09, 2020 | 15.15 | 15.15 | 14.86 | 14.97 | 5,338 | +0.09(+0.63%) |
Apr 08, 2020 | 14.45 | 14.94 | 14.45 | 14.88 | 3,432 | +0.45(+3.12%) |
Apr 07, 2020 | 14.72 | 14.72 | 14.36 | 14.43 | 5,310 | -0.14(-0.97%) |
Apr 06, 2020 | 14.39 | 14.57 | 14.30 | 14.57 | 2,024 | +0.77(+5.56%) |
Apr 03, 2020 | 13.95 | 14.03 | 13.72 | 13.80 | 7,494 | -0.18(-1.29%) |
Apr 02, 2020 | 14.04 | 14.15 | 13.88 | 13.98 | 1,178 | -0.09(-0.63%) |
Apr 01, 2020 | 14.40 | 14.40 | 14.07 | 14.07 | 2,105 | -0.38(-2.63%) |
Mar 31, 2020 | 14.70 | 14.76 | 14.45 | 14.45 | 3,571 | -0.13(-0.89%) |
Mar 30, 2020 | 14.59 | 14.67 | 14.57 | 14.58 | 2,643 | +0.06(+0.39%) |
Mar 27, 2020 | 14.27 | 14.63 | 14.25 | 14.52 | 2,874 | -0.12(-0.79%) |
Mar 26, 2020 | 14.10 | 14.64 | 14.10 | 14.64 | 7,389 | +0.53(+3.76%) |
Mar 25, 2020 | 14.03 | 14.49 | 14.03 | 14.11 | 3,766 | +0.19(+1.34%) |
Mar 24, 2020 | 13.74 | 13.93 | 13.60 | 13.92 | 18,923 | +1.06(+8.24%) |
Mar 23, 2020 | 12.62 | 12.94 | 12.35 | 12.86 | 5,017 | +0.23(+1.86%) |
Mar 20, 2020 | 12.71 | 13.24 | 12.63 | 12.63 | 1,642 | +0.16(+1.24%) |
Mar 19, 2020 | 12.03 | 12.47 | 12.03 | 12.47 | 2,913 | +0.80(+6.83%) |
Mar 18, 2020 | 12.16 | 12.48 | 11.55 | 11.68 | 7,934 | -0.77(-6.19%) |
Mar 17, 2020 | 11.82 | 12.54 | 11.82 | 12.45 | 3,790 | +0.24(+1.93%) |
Mar 16, 2020 | 10.73 | 12.43 | 10.73 | 12.21 | 22,827 | -0.69(-5.34%) |
Mar 13, 2020 | 12.72 | 13.11 | 12.25 | 12.90 | 10,368 | +0.43(+3.44%) |
Mar 12, 2020 | 12.63 | 13.11 | 12.34 | 12.47 | 20,758 | -1.18(-8.66%) |
Mar 11, 2020 | 14.01 | 14.06 | 13.44 | 13.65 | 9,438 | -0.60(-4.18%) |
Mar 10, 2020 | 14.22 | 14.30 | 13.77 | 14.25 | 8,719 | +0.39(+2.82%) |
Mar 09, 2020 | 14.39 | 14.50 | 13.73 | 13.86 | 12,094 | -1.19(-7.89%) |
Mar 06, 2020 | 15.34 | 15.44 | 14.91 | 15.04 | 12,627 | -0.50(-3.20%) |
Mar 05, 2020 | 15.61 | 15.87 | 15.50 | 15.54 | 16,495 | -0.31(-1.97%) |
Mar 04, 2020 | 15.67 | 15.87 | 15.59 | 15.85 | 6,019 | +0.39(+2.55%) |
Mar 03, 2020 | 15.94 | 16.07 | 15.31 | 15.46 | 7,597 | -0.45(-2.85%) |