Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.70 | 16.79 | 15.99 | 16.62 | 344,463 | -0.07(-0.39%) |
May 28, 2020 | 17.53 | 17.71 | 16.57 | 16.68 | 354,103 | -0.58(-3.35%) |
May 27, 2020 | 17.80 | 17.95 | 16.52 | 17.26 | 318,939 | -0.06(-0.32%) |
May 26, 2020 | 16.64 | 17.45 | 16.26 | 17.32 | 567,261 | +1.32(+8.28%) |
May 22, 2020 | 16.32 | 16.32 | 15.40 | 15.99 | 235,144 | -0.21(-1.27%) |
May 21, 2020 | 16.51 | 16.68 | 16.10 | 16.20 | 204,211 | -0.29(-1.75%) |
May 20, 2020 | 16.41 | 16.71 | 16.27 | 16.49 | 214,390 | +0.36(+2.26%) |
May 19, 2020 | 16.39 | 16.64 | 15.74 | 16.12 | 215,723 | -0.29(-1.76%) |
May 18, 2020 | 15.35 | 16.44 | 15.29 | 16.41 | 469,616 | +1.79(+12.25%) |
May 15, 2020 | 14.51 | 14.97 | 14.37 | 14.62 | 404,053 | +0.04(+0.26%) |
May 14, 2020 | 14.74 | 14.74 | 13.72 | 14.58 | 416,591 | -0.26(-1.76%) |
May 13, 2020 | 15.88 | 16.18 | 14.57 | 14.84 | 467,620 | -1.31(-8.09%) |
May 12, 2020 | 17.02 | 17.22 | 16.13 | 16.15 | 434,959 | -0.69(-4.10%) |
May 11, 2020 | 17.17 | 17.35 | 16.68 | 16.84 | 275,405 | -0.41(-2.38%) |
May 08, 2020 | 16.41 | 17.31 | 16.36 | 17.25 | 244,575 | +0.94(+5.78%) |
May 07, 2020 | 16.19 | 16.37 | 15.77 | 16.31 | 374,585 | +0.78(+5.05%) |
May 06, 2020 | 16.75 | 16.87 | 15.53 | 15.53 | 297,351 | -1.22(-7.30%) |
May 05, 2020 | 17.18 | 17.82 | 16.63 | 16.75 | 293,275 | +0.01(+0.06%) |
May 04, 2020 | 16.89 | 17.11 | 16.31 | 16.74 | 344,213 | -0.25(-1.48%) |
May 01, 2020 | 16.90 | 17.43 | 16.27 | 16.99 | 331,602 | -0.28(-1.62%) |
Apr 30, 2020 | 17.73 | 17.77 | 16.89 | 17.27 | 373,877 | -0.81(-4.49%) |
Apr 29, 2020 | 17.07 | 18.32 | 17.07 | 18.08 | 366,661 | +1.48(+8.94%) |
Apr 28, 2020 | 16.98 | 17.12 | 16.23 | 16.60 | 308,609 | +0.13(+0.79%) |
Apr 27, 2020 | 16.23 | 16.64 | 16.09 | 16.47 | 340,525 | +0.56(+3.52%) |
Apr 24, 2020 | 15.63 | 16.01 | 15.40 | 15.91 | 182,734 | +0.29(+1.85%) |
Apr 23, 2020 | 15.48 | 16.03 | 15.34 | 15.62 | 362,391 | +0.47(+3.08%) |
Apr 22, 2020 | 15.25 | 15.51 | 15.01 | 15.15 | 174,974 | +0.31(+2.07%) |
Apr 21, 2020 | 15.58 | 15.64 | 14.69 | 14.84 | 207,699 | -0.94(-5.97%) |
Apr 20, 2020 | 15.50 | 16.14 | 15.16 | 15.79 | 314,097 | +0.19(+1.20%) |
Apr 17, 2020 | 15.32 | 16.10 | 15.23 | 15.60 | 272,869 | +0.97(+6.63%) |
Apr 16, 2020 | 14.99 | 15.12 | 14.37 | 14.63 | 278,449 | -0.58(-3.80%) |
Apr 15, 2020 | 15.39 | 15.63 | 14.76 | 15.21 | 316,910 | -0.64(-4.06%) |
Apr 14, 2020 | 16.65 | 16.82 | 15.46 | 15.85 | 450,843 | -0.30(-1.85%) |
Apr 13, 2020 | 16.70 | 16.94 | 15.45 | 16.15 | 336,350 | +0.54(+3.45%) |
Apr 09, 2020 | 15.43 | 15.95 | 15.15 | 15.61 | 310,234 | +0.72(+4.86%) |
Apr 08, 2020 | 14.25 | 15.22 | 13.69 | 14.89 | 527,675 | +1.20(+8.74%) |
Apr 07, 2020 | 14.12 | 14.56 | 13.33 | 13.69 | 446,517 | +0.81(+6.26%) |
Apr 06, 2020 | 11.70 | 13.13 | 11.70 | 12.89 | 545,501 | +1.78(+16.04%) |
Apr 03, 2020 | 10.98 | 11.29 | 10.76 | 11.10 | 440,450 | +0.16(+1.44%) |
Apr 02, 2020 | 10.90 | 11.35 | 10.65 | 10.95 | 517,817 | +0.09(+0.85%) |
Apr 01, 2020 | 12.07 | 12.08 | 10.79 | 10.85 | 578,423 | -1.48(-11.96%) |
Mar 31, 2020 | 13.45 | 13.92 | 12.26 | 12.33 | 584,268 | -1.01(-7.58%) |
Mar 30, 2020 | 14.02 | 14.02 | 13.00 | 13.34 | 370,998 | -0.57(-4.07%) |
Mar 27, 2020 | 14.17 | 14.17 | 12.84 | 13.91 | 364,455 | -0.39(-2.73%) |
Mar 26, 2020 | 14.65 | 15.27 | 13.61 | 14.30 | 452,955 | -0.24(-1.66%) |
Mar 25, 2020 | 12.91 | 14.93 | 11.98 | 14.54 | 926,516 | +1.71(+13.30%) |
Mar 24, 2020 | 12.88 | 13.36 | 12.25 | 12.83 | 414,086 | +0.71(+5.90%) |
Mar 23, 2020 | 13.41 | 13.41 | 11.64 | 12.12 | 394,232 | -0.96(-7.31%) |
Mar 20, 2020 | 13.45 | 14.38 | 13.07 | 13.07 | 539,945 | +0.05(+0.36%) |
Mar 19, 2020 | 11.89 | 14.33 | 11.55 | 13.02 | 547,062 | +1.13(+9.52%) |
Mar 18, 2020 | 14.90 | 14.93 | 11.83 | 11.89 | 394,283 | -3.53(-22.86%) |
Mar 17, 2020 | 16.22 | 16.23 | 15.13 | 15.42 | 378,541 | -0.52(-3.26%) |
Mar 16, 2020 | 15.17 | 17.33 | 14.77 | 15.94 | 268,179 | -0.86(-5.14%) |
Mar 13, 2020 | 17.47 | 17.73 | 15.77 | 16.80 | 438,833 | +0.30(+1.80%) |
Mar 12, 2020 | 17.41 | 17.79 | 16.28 | 16.50 | 424,877 | -2.43(-12.84%) |
Mar 11, 2020 | 19.80 | 20.04 | 18.56 | 18.93 | 265,505 | -1.46(-7.14%) |
Mar 10, 2020 | 20.44 | 20.93 | 18.73 | 20.39 | 269,648 | +0.42(+2.09%) |
Mar 09, 2020 | 20.20 | 20.78 | 19.38 | 19.97 | 370,416 | -1.73(-7.95%) |
Mar 06, 2020 | 20.96 | 21.89 | 20.94 | 21.70 | 418,029 | -0.11(-0.51%) |
Mar 05, 2020 | 24.12 | 25.23 | 21.35 | 21.81 | 1,032,589 | -5.10(-18.96%) |
Mar 04, 2020 | 26.01 | 27.09 | 25.51 | 26.91 | 237,247 | +1.19(+4.62%) |
Mar 03, 2020 | 26.34 | 26.59 | 25.21 | 25.72 | 178,999 | -0.49(-1.88%) |