Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.32 | 16.35 | 15.25 | 16.18 | 68,500 | -0.06(-0.37%) |
May 28, 2020 | 16.89 | 16.89 | 16.16 | 16.24 | 45,399 | -0.39(-2.35%) |
May 27, 2020 | 17.30 | 17.30 | 16.50 | 16.63 | 75,306 | +0.13(+0.79%) |
May 26, 2020 | 16.80 | 18.00 | 16.12 | 16.50 | 421,907 | -0.15(-0.90%) |
May 22, 2020 | 16.88 | 16.88 | 16.52 | 16.65 | 83,700 | -0.05(-0.30%) |
May 21, 2020 | 16.59 | 16.81 | 16.44 | 16.70 | 47,207 | +0.25(+1.52%) |
May 20, 2020 | 16.86 | 17.00 | 16.44 | 16.45 | 50,721 | -0.22(-1.32%) |
May 19, 2020 | 16.54 | 17.00 | 16.22 | 16.67 | 33,440 | +0.17(+1.03%) |
May 18, 2020 | 16.32 | 17.98 | 16.32 | 16.50 | 79,865 | +0.22(+1.35%) |
May 15, 2020 | 16.12 | 16.44 | 16.12 | 16.28 | 43,600 | -0.09(-0.55%) |
May 14, 2020 | 16.09 | 16.50 | 16.09 | 16.37 | 91,153 | -0.13(-0.79%) |
May 13, 2020 | 16.41 | 16.65 | 16.14 | 16.50 | 69,105 | -0.07(-0.42%) |
May 12, 2020 | 15.89 | 16.65 | 15.89 | 16.57 | 94,083 | +0.50(+3.11%) |
May 11, 2020 | 16.10 | 16.43 | 15.91 | 16.07 | 26,452 | -0.34(-2.04%) |
May 08, 2020 | 15.57 | 17.29 | 15.00 | 16.41 | 104,300 | +0.74(+4.69%) |
May 07, 2020 | 15.59 | 15.95 | 15.59 | 15.67 | 47,332 | -0.08(-0.51%) |
May 06, 2020 | 15.25 | 16.41 | 15.24 | 15.75 | 97,013 | +0.13(+0.83%) |
May 05, 2020 | 14.55 | 16.50 | 14.55 | 15.62 | 140,799 | +0.12(+0.77%) |
May 04, 2020 | 15.73 | 16.11 | 15.27 | 15.50 | 80,113 | -0.61(-3.79%) |
May 01, 2020 | 15.24 | 16.12 | 14.97 | 16.11 | 62,300 | +0.35(+2.22%) |
Apr 30, 2020 | 15.75 | 16.23 | 15.04 | 15.76 | 39,082 | -0.42(-2.60%) |
Apr 29, 2020 | 16.07 | 16.64 | 16.07 | 16.18 | 65,695 | -0.13(-0.80%) |
Apr 28, 2020 | 15.94 | 16.31 | 15.94 | 16.31 | 70,461 | +0.28(+1.75%) |
Apr 27, 2020 | 15.83 | 16.48 | 15.65 | 16.03 | 34,007 | +0.00(+0.00%) |
Apr 24, 2020 | 15.75 | 16.65 | 15.70 | 16.03 | 56,700 | +0.02(+0.12%) |
Apr 23, 2020 | 15.67 | 16.18 | 15.66 | 16.01 | 51,943 | +0.04(+0.25%) |
Apr 22, 2020 | 14.77 | 15.98 | 14.50 | 15.97 | 38,413 | +1.06(+7.11%) |
Apr 21, 2020 | 14.01 | 15.07 | 13.60 | 14.91 | 361,574 | +0.30(+2.05%) |
Apr 20, 2020 | 14.68 | 15.74 | 14.57 | 14.61 | 140,580 | -0.49(-3.25%) |
Apr 17, 2020 | 16.60 | 16.93 | 14.70 | 15.10 | 241,100 | -1.43(-8.65%) |
Apr 16, 2020 | 17.69 | 17.78 | 15.97 | 16.53 | 95,824 | -0.75(-4.34%) |
Apr 15, 2020 | 17.00 | 17.88 | 16.95 | 17.28 | 48,334 | -0.30(-1.71%) |
Apr 14, 2020 | 17.74 | 17.74 | 17.12 | 17.58 | 140,358 | -0.11(-0.62%) |
Apr 13, 2020 | 17.75 | 17.83 | 17.29 | 17.69 | 56,246 | +0.00(+0.00%) |
Apr 09, 2020 | 17.71 | 18.00 | 17.51 | 17.69 | 62,200 | -0.03(-0.17%) |
Apr 08, 2020 | 17.39 | 18.25 | 17.38 | 17.72 | 95,742 | +0.22(+1.26%) |
Apr 07, 2020 | 17.83 | 17.95 | 17.32 | 17.50 | 99,787 | -0.20(-1.13%) |
Apr 06, 2020 | 18.10 | 18.20 | 17.16 | 17.70 | 93,626 | -0.10(-0.56%) |
Apr 03, 2020 | 18.00 | 18.22 | 16.57 | 17.80 | 172,200 | -0.35(-1.93%) |
Apr 02, 2020 | 16.20 | 18.15 | 15.62 | 18.15 | 83,429 | +1.90(+11.69%) |
Apr 01, 2020 | 15.86 | 16.25 | 15.24 | 16.25 | 20,891 | +0.25(+1.56%) |
Mar 31, 2020 | 15.75 | 16.00 | 14.86 | 16.00 | 32,231 | +0.28(+1.78%) |
Mar 30, 2020 | 15.55 | 15.75 | 15.08 | 15.72 | 59,990 | +0.70(+4.66%) |
Mar 27, 2020 | 14.14 | 15.75 | 14.10 | 15.02 | 86,700 | +0.33(+2.25%) |
Mar 26, 2020 | 14.00 | 15.49 | 13.74 | 14.69 | 118,513 | +0.67(+4.78%) |
Mar 25, 2020 | 13.57 | 14.92 | 12.81 | 14.02 | 100,613 | +0.52(+3.85%) |
Mar 24, 2020 | 13.25 | 13.50 | 12.60 | 13.50 | 121,946 | +0.65(+5.06%) |
Mar 23, 2020 | 13.80 | 15.22 | 12.58 | 12.85 | 107,338 | -0.90(-6.55%) |
Mar 20, 2020 | 12.33 | 14.50 | 12.33 | 13.75 | 526,700 | +2.26(+19.67%) |
Mar 19, 2020 | 10.51 | 12.00 | 10.50 | 11.49 | 115,541 | +0.99(+9.43%) |
Mar 18, 2020 | 12.97 | 13.36 | 10.29 | 10.50 | 158,871 | -2.82(-21.17%) |
Mar 17, 2020 | 14.00 | 14.00 | 10.76 | 13.32 | 136,647 | -0.55(-3.97%) |
Mar 16, 2020 | 14.13 | 15.06 | 13.75 | 13.87 | 99,254 | -0.83(-5.65%) |
Mar 13, 2020 | 14.82 | 14.97 | 14.14 | 14.70 | 89,600 | +0.00(+0.00%) |
Mar 12, 2020 | 15.06 | 15.52 | 13.02 | 14.70 | 89,799 | -1.12(-7.08%) |
Mar 11, 2020 | 15.67 | 16.01 | 15.00 | 15.82 | 29,379 | -0.13(-0.82%) |
Mar 10, 2020 | 15.00 | 16.19 | 14.81 | 15.95 | 106,046 | +0.71(+4.66%) |
Mar 09, 2020 | 15.34 | 15.96 | 14.61 | 15.24 | 124,352 | -1.30(-7.86%) |
Mar 06, 2020 | 16.72 | 16.95 | 16.01 | 16.54 | 101,000 | -0.40(-2.36%) |
Mar 05, 2020 | 16.56 | 17.22 | 16.50 | 16.94 | 76,270 | +0.13(+0.77%) |
Mar 04, 2020 | 16.50 | 16.90 | 16.33 | 16.81 | 49,750 | +0.46(+2.81%) |
Mar 03, 2020 | 16.34 | 16.38 | 16.03 | 16.35 | 69,808 | +0.24(+1.49%) |