Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.15 | 21.09 | 18.39 | 19.55 | 207,600 | +0.05(+0.24%) |
May 28, 2020 | 20.05 | 20.63 | 19.05 | 19.50 | 205,857 | -2.77(-12.44%) |
May 27, 2020 | 22.07 | 22.27 | 21.72 | 22.27 | 187,545 | +0.52(+2.41%) |
May 26, 2020 | 21.62 | 22.10 | 21.59 | 21.75 | 119,925 | +0.89(+4.25%) |
May 22, 2020 | 21.01 | 21.22 | 20.50 | 20.86 | 81,300 | -0.26(-1.23%) |
May 21, 2020 | 20.96 | 21.55 | 20.58 | 21.12 | 72,534 | +0.16(+0.78%) |
May 20, 2020 | 20.55 | 21.29 | 19.93 | 20.96 | 94,107 | +0.96(+4.80%) |
May 19, 2020 | 20.20 | 20.63 | 19.93 | 20.00 | 101,355 | -0.44(-2.14%) |
May 18, 2020 | 19.95 | 20.61 | 19.95 | 20.44 | 119,961 | +1.49(+7.86%) |
May 15, 2020 | 19.17 | 19.19 | 18.50 | 18.95 | 81,600 | -0.21(-1.11%) |
May 14, 2020 | 18.37 | 19.26 | 17.80 | 19.16 | 124,200 | +0.38(+2.04%) |
May 13, 2020 | 18.37 | 18.79 | 17.84 | 18.78 | 133,704 | +0.18(+0.99%) |
May 12, 2020 | 19.20 | 19.43 | 18.53 | 18.59 | 93,138 | -0.34(-1.78%) |
May 11, 2020 | 19.64 | 19.78 | 18.90 | 18.93 | 106,854 | -1.25(-6.18%) |
May 08, 2020 | 19.03 | 20.27 | 18.95 | 20.18 | 80,100 | +1.36(+7.25%) |
May 07, 2020 | 19.20 | 19.30 | 17.98 | 18.81 | 68,487 | +0.06(+0.32%) |
May 06, 2020 | 18.23 | 19.08 | 17.41 | 18.75 | 126,159 | +0.54(+2.95%) |
May 05, 2020 | 19.01 | 19.01 | 17.92 | 18.22 | 223,473 | -0.51(-2.71%) |
May 04, 2020 | 18.30 | 18.94 | 17.47 | 18.72 | 204,090 | +0.09(+0.46%) |
May 01, 2020 | 19.30 | 19.50 | 18.26 | 18.64 | 152,100 | -1.19(-6.00%) |
Apr 30, 2020 | 20.18 | 20.18 | 18.50 | 19.83 | 174,633 | -0.82(-3.97%) |
Apr 29, 2020 | 19.91 | 20.99 | 19.64 | 20.65 | 107,196 | +1.90(+10.12%) |
Apr 28, 2020 | 18.87 | 19.09 | 18.33 | 18.75 | 125,220 | +0.46(+2.53%) |
Apr 27, 2020 | 17.72 | 18.46 | 17.33 | 18.29 | 90,546 | +0.43(+2.39%) |
Apr 24, 2020 | 18.79 | 18.79 | 17.85 | 17.86 | 78,600 | -0.56(-3.06%) |
Apr 23, 2020 | 17.99 | 19.02 | 17.94 | 18.42 | 92,874 | +0.83(+4.74%) |
Apr 22, 2020 | 17.50 | 17.82 | 17.16 | 17.59 | 111,654 | +0.57(+3.35%) |
Apr 21, 2020 | 16.71 | 17.32 | 16.16 | 17.02 | 159,327 | -0.12(-0.70%) |
Apr 20, 2020 | 18.39 | 18.39 | 17.09 | 17.14 | 121,284 | -1.30(-7.03%) |
Apr 17, 2020 | 17.75 | 18.49 | 17.42 | 18.44 | 160,500 | +1.19(+6.88%) |
Apr 16, 2020 | 17.40 | 17.40 | 16.75 | 17.25 | 285,507 | +0.14(+0.80%) |
Apr 15, 2020 | 16.49 | 17.39 | 16.49 | 17.11 | 207,603 | -0.11(-0.66%) |
Apr 14, 2020 | 17.29 | 17.48 | 16.84 | 17.23 | 153,570 | -0.06(-0.37%) |
Apr 13, 2020 | 16.98 | 17.38 | 16.66 | 17.29 | 175,047 | +0.06(+0.35%) |
Apr 09, 2020 | 16.93 | 17.49 | 16.32 | 17.23 | 204,000 | +0.90(+5.51%) |
Apr 08, 2020 | 15.94 | 16.66 | 15.59 | 16.33 | 183,219 | +0.48(+3.05%) |
Apr 07, 2020 | 15.83 | 16.14 | 15.16 | 15.85 | 217,110 | +0.77(+5.08%) |
Apr 06, 2020 | 13.88 | 15.43 | 13.71 | 15.08 | 153,705 | +1.71(+12.82%) |
Apr 03, 2020 | 14.55 | 15.20 | 13.04 | 13.37 | 294,900 | -1.49(-10.01%) |
Apr 02, 2020 | 14.74 | 15.68 | 13.94 | 14.85 | 177,693 | +0.36(+2.51%) |
Apr 01, 2020 | 14.94 | 15.23 | 13.83 | 14.49 | 206,505 | -1.01(-6.54%) |
Mar 31, 2020 | 15.41 | 15.89 | 14.80 | 15.50 | 235,434 | +0.03(+0.19%) |
Mar 30, 2020 | 15.94 | 16.17 | 14.39 | 15.47 | 183,618 | -0.46(-2.87%) |
Mar 27, 2020 | 15.83 | 17.32 | 15.57 | 15.93 | 182,100 | -1.58(-9.01%) |
Mar 26, 2020 | 17.19 | 17.93 | 16.32 | 17.51 | 136,026 | +1.88(+12.01%) |
Mar 25, 2020 | 18.03 | 18.29 | 15.07 | 15.63 | 162,582 | -2.23(-12.49%) |
Mar 24, 2020 | 17.61 | 18.07 | 16.43 | 17.86 | 142,023 | +1.16(+6.97%) |
Mar 23, 2020 | 15.33 | 17.58 | 14.76 | 16.70 | 202,485 | +1.27(+8.26%) |
Mar 20, 2020 | 14.67 | 16.14 | 14.47 | 15.42 | 257,400 | +0.78(+5.30%) |
Mar 19, 2020 | 11.53 | 14.74 | 11.53 | 14.65 | 294,435 | +2.45(+20.12%) |
Mar 18, 2020 | 18.39 | 18.42 | 11.32 | 12.19 | 251,343 | -6.38(-34.35%) |
Mar 17, 2020 | 16.09 | 18.85 | 15.19 | 18.57 | 283,887 | +2.03(+12.25%) |
Mar 16, 2020 | 13.97 | 17.44 | 13.97 | 16.55 | 304,443 | -0.08(-0.48%) |
Mar 13, 2020 | 14.28 | 16.66 | 14.01 | 16.63 | 333,900 | +3.45(+26.15%) |
Mar 12, 2020 | 15.27 | 15.93 | 11.27 | 13.18 | 236,514 | -3.71(-21.98%) |
Mar 11, 2020 | 17.63 | 17.92 | 16.47 | 16.89 | 138,360 | -1.26(-6.92%) |
Mar 10, 2020 | 19.09 | 19.09 | 16.30 | 18.15 | 195,117 | -0.18(-1.00%) |
Mar 09, 2020 | 19.91 | 20.46 | 18.26 | 18.33 | 232,851 | -2.64(-12.57%) |
Mar 06, 2020 | 21.03 | 21.38 | 20.40 | 20.97 | 138,300 | -0.59(-2.75%) |
Mar 05, 2020 | 22.15 | 22.53 | 21.29 | 21.56 | 105,906 | -1.00(-4.45%) |
Mar 04, 2020 | 22.63 | 22.86 | 22.08 | 22.57 | 81,117 | +0.24(+1.07%) |
Mar 03, 2020 | 23.77 | 23.77 | 22.13 | 22.33 | 88,398 | -1.45(-6.10%) |