Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.31 | 17.17 | 16.31 | 16.66 | 8,669 | +0.34(+2.10%) |
May 28, 2020 | 16.64 | 16.64 | 16.31 | 16.31 | 1,745 | -0.25(-1.53%) |
May 27, 2020 | 17.00 | 17.00 | 16.48 | 16.57 | 9,292 | -0.17(-0.99%) |
May 26, 2020 | 16.22 | 17.33 | 16.04 | 16.73 | 13,658 | +0.60(+3.75%) |
May 22, 2020 | 15.87 | 16.13 | 15.60 | 16.13 | 25,666 | +0.48(+3.08%) |
May 21, 2020 | 15.83 | 15.83 | 15.58 | 15.65 | 13,778 | -0.13(-0.83%) |
May 20, 2020 | 15.88 | 16.13 | 15.74 | 15.78 | 11,733 | +0.00(+0.00%) |
May 19, 2020 | 16.02 | 16.04 | 15.67 | 15.78 | 10,778 | -0.16(-0.99%) |
May 18, 2020 | 16.75 | 16.75 | 15.94 | 15.94 | 12,340 | +0.24(+1.51%) |
May 15, 2020 | 15.17 | 15.80 | 15.17 | 15.70 | 7,072 | +0.53(+3.47%) |
May 14, 2020 | 15.17 | 16.68 | 15.17 | 15.17 | 5,288 | +0.00(+0.00%) |
May 13, 2020 | 16.60 | 16.60 | 15.17 | 15.17 | 9,919 | -1.06(-6.53%) |
May 12, 2020 | 16.71 | 16.71 | 16.09 | 16.24 | 4,639 | -0.02(-0.11%) |
May 11, 2020 | 17.18 | 17.18 | 16.25 | 16.25 | 15,386 | -0.53(-3.19%) |
May 08, 2020 | 15.34 | 16.93 | 15.14 | 16.79 | 16,426 | +1.54(+10.12%) |
May 07, 2020 | 15.10 | 15.34 | 15.10 | 15.24 | 7,942 | +0.02(+0.12%) |
May 06, 2020 | 15.34 | 15.34 | 15.09 | 15.23 | 7,519 | -0.39(-2.47%) |
May 05, 2020 | 15.10 | 15.61 | 15.10 | 15.61 | 7,150 | +0.32(+2.06%) |
May 04, 2020 | 15.12 | 15.32 | 15.04 | 15.30 | 8,994 | +0.09(+0.58%) |
May 01, 2020 | 15.21 | 15.61 | 15.13 | 15.21 | 6,616 | +0.11(+0.70%) |
Apr 30, 2020 | 14.95 | 15.24 | 14.82 | 15.10 | 9,517 | +0.15(+1.03%) |
Apr 29, 2020 | 14.90 | 15.12 | 14.79 | 14.95 | 14,405 | +0.57(+3.93%) |
Apr 28, 2020 | 14.38 | 14.85 | 14.38 | 14.39 | 2,497 | +0.04(+0.31%) |
Apr 27, 2020 | 14.87 | 14.90 | 14.29 | 14.34 | 11,346 | -0.53(-3.54%) |
Apr 24, 2020 | 14.67 | 15.12 | 14.55 | 14.87 | 5,931 | +0.26(+1.80%) |
Apr 23, 2020 | 14.69 | 14.69 | 14.60 | 14.60 | 1,091 | -0.15(-1.01%) |
Apr 22, 2020 | 14.77 | 14.81 | 14.75 | 14.75 | 1,157 | -0.12(-0.82%) |
Apr 21, 2020 | 14.74 | 15.61 | 14.74 | 14.88 | 1,158 | +0.44(+3.04%) |
Apr 20, 2020 | 14.65 | 15.21 | 14.44 | 14.44 | 9,542 | -0.46(-3.12%) |
Apr 17, 2020 | 14.67 | 15.15 | 14.67 | 14.90 | 3,878 | +0.25(+1.74%) |
Apr 16, 2020 | 14.90 | 15.11 | 14.65 | 14.65 | 4,687 | +0.05(+0.36%) |
Apr 15, 2020 | 14.90 | 14.96 | 14.60 | 14.60 | 5,938 | -0.50(-3.31%) |
Apr 14, 2020 | 14.68 | 15.11 | 14.38 | 15.10 | 9,878 | +0.72(+5.00%) |
Apr 13, 2020 | 14.89 | 14.90 | 14.14 | 14.38 | 15,593 | -0.43(-2.90%) |
Apr 09, 2020 | 14.65 | 14.85 | 13.29 | 14.81 | 6,616 | +0.43(+2.99%) |
Apr 08, 2020 | 14.13 | 14.64 | 14.08 | 14.38 | 6,041 | +0.39(+2.76%) |
Apr 07, 2020 | 14.97 | 14.97 | 13.67 | 13.99 | 6,791 | -0.31(-2.15%) |
Apr 06, 2020 | 14.68 | 14.90 | 14.14 | 14.30 | 3,448 | -0.59(-3.95%) |
Apr 03, 2020 | 15.61 | 15.61 | 14.50 | 14.89 | 3,536 | +0.23(+1.56%) |
Apr 02, 2020 | 13.87 | 15.75 | 13.87 | 14.66 | 8,576 | +0.86(+6.23%) |
Apr 01, 2020 | 13.42 | 14.00 | 13.41 | 13.80 | 6,821 | -0.06(-0.44%) |
Mar 31, 2020 | 13.85 | 13.99 | 13.71 | 13.86 | 3,905 | +0.27(+2.00%) |
Mar 30, 2020 | 13.26 | 13.98 | 13.25 | 13.59 | 5,794 | +0.04(+0.32%) |
Mar 27, 2020 | 13.23 | 13.54 | 13.23 | 13.54 | 1,825 | -0.15(-1.09%) |
Mar 26, 2020 | 13.31 | 13.71 | 12.49 | 13.69 | 4,724 | +1.85(+15.62%) |
Mar 25, 2020 | 11.40 | 12.54 | 10.89 | 11.84 | 16,532 | +0.30(+2.58%) |
Mar 24, 2020 | 11.35 | 11.56 | 10.98 | 11.55 | 18,836 | +0.10(+0.84%) |
Mar 23, 2020 | 10.54 | 11.59 | 10.52 | 11.45 | 29,331 | -0.67(-5.50%) |
Mar 20, 2020 | 11.75 | 12.27 | 11.75 | 12.12 | 15,285 | +0.50(+4.30%) |
Mar 19, 2020 | 11.62 | 12.01 | 11.40 | 11.62 | 53,169 | -0.01(-0.08%) |
Mar 18, 2020 | 12.97 | 13.80 | 11.24 | 11.62 | 27,020 | -2.14(-15.54%) |
Mar 17, 2020 | 13.66 | 15.95 | 13.60 | 13.76 | 15,284 | -0.04(-0.25%) |
Mar 16, 2020 | 15.50 | 15.65 | 13.31 | 13.80 | 12,556 | -3.22(-18.91%) |
Mar 13, 2020 | 16.70 | 18.02 | 16.70 | 17.02 | 42,321 | +1.40(+8.98%) |
Mar 12, 2020 | 17.54 | 19.29 | 15.59 | 15.61 | 12,940 | -2.49(-13.73%) |
Mar 11, 2020 | 19.73 | 19.73 | 17.98 | 18.10 | 26,089 | -1.35(-6.92%) |
Mar 10, 2020 | 18.07 | 20.15 | 18.07 | 19.44 | 12,800 | +0.75(+4.03%) |
Mar 09, 2020 | 19.26 | 19.26 | 16.92 | 18.69 | 15,662 | -0.68(-3.53%) |
Mar 06, 2020 | 19.95 | 20.72 | 19.37 | 19.37 | 4,791 | -0.67(-3.32%) |
Mar 05, 2020 | 20.54 | 20.91 | 19.29 | 20.04 | 39,275 | -0.78(-3.75%) |
Mar 04, 2020 | 20.72 | 20.85 | 20.44 | 20.82 | 5,546 | -0.04(-0.21%) |
Mar 03, 2020 | 20.84 | 20.86 | 20.61 | 20.86 | 4,512 | -0.02(-0.08%) |