Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.45 | 18.80 | 17.54 | 18.36 | 195,900 | -0.43(-2.29%) |
May 28, 2020 | 19.50 | 19.73 | 18.61 | 18.79 | 164,721 | -0.68(-3.49%) |
May 27, 2020 | 18.83 | 19.51 | 18.19 | 19.47 | 198,818 | +1.11(+6.05%) |
May 26, 2020 | 18.63 | 18.70 | 18.09 | 18.36 | 168,719 | +0.61(+3.44%) |
May 22, 2020 | 17.79 | 17.84 | 17.24 | 17.75 | 116,100 | +0.14(+0.80%) |
May 21, 2020 | 17.70 | 17.88 | 17.32 | 17.61 | 142,489 | -0.09(-0.51%) |
May 20, 2020 | 17.70 | 18.19 | 17.21 | 17.70 | 154,365 | +0.58(+3.39%) |
May 19, 2020 | 17.50 | 18.23 | 16.83 | 17.12 | 310,715 | -0.58(-3.28%) |
May 18, 2020 | 16.15 | 17.74 | 16.15 | 17.70 | 257,131 | +2.45(+16.07%) |
May 15, 2020 | 15.15 | 15.37 | 14.59 | 15.25 | 288,600 | +0.19(+1.26%) |
May 14, 2020 | 14.80 | 15.16 | 14.12 | 15.06 | 132,392 | -0.09(-0.59%) |
May 13, 2020 | 16.15 | 16.30 | 14.86 | 15.15 | 184,614 | -1.21(-7.40%) |
May 12, 2020 | 16.46 | 16.74 | 16.18 | 16.36 | 218,463 | -0.05(-0.30%) |
May 11, 2020 | 16.83 | 17.23 | 16.14 | 16.41 | 247,721 | -0.75(-4.37%) |
May 08, 2020 | 16.91 | 17.77 | 16.64 | 17.16 | 285,500 | -0.43(-2.44%) |
May 07, 2020 | 17.06 | 17.99 | 16.70 | 17.59 | 186,918 | +0.85(+5.08%) |
May 06, 2020 | 16.96 | 17.30 | 16.37 | 16.74 | 225,608 | -0.39(-2.28%) |
May 05, 2020 | 17.45 | 17.98 | 16.96 | 17.13 | 246,545 | +0.09(+0.53%) |
May 04, 2020 | 16.98 | 17.46 | 16.59 | 17.04 | 128,283 | -0.28(-1.62%) |
May 01, 2020 | 17.81 | 17.81 | 16.45 | 17.32 | 195,500 | -1.04(-5.66%) |
Apr 30, 2020 | 19.02 | 19.56 | 18.34 | 18.36 | 202,210 | -1.16(-5.94%) |
Apr 29, 2020 | 17.20 | 19.77 | 16.88 | 19.52 | 312,233 | +2.57(+15.16%) |
Apr 28, 2020 | 17.76 | 17.86 | 16.57 | 16.95 | 246,423 | -0.33(-1.91%) |
Apr 27, 2020 | 16.62 | 17.47 | 16.50 | 17.28 | 154,568 | +0.78(+4.73%) |
Apr 24, 2020 | 16.44 | 16.75 | 15.93 | 16.50 | 130,100 | +0.27(+1.66%) |
Apr 23, 2020 | 15.77 | 16.62 | 15.77 | 16.23 | 163,959 | +0.30(+1.88%) |
Apr 22, 2020 | 16.81 | 16.81 | 15.88 | 15.93 | 128,620 | -0.53(-3.22%) |
Apr 21, 2020 | 16.68 | 17.36 | 16.10 | 16.46 | 282,149 | -0.82(-4.75%) |
Apr 20, 2020 | 16.92 | 17.90 | 16.92 | 17.28 | 165,540 | -0.13(-0.75%) |
Apr 17, 2020 | 16.45 | 17.63 | 16.26 | 17.41 | 208,300 | +1.36(+8.47%) |
Apr 16, 2020 | 16.45 | 16.99 | 15.51 | 16.05 | 206,160 | -0.45(-2.73%) |
Apr 15, 2020 | 16.62 | 17.14 | 16.29 | 16.50 | 287,442 | -0.77(-4.46%) |
Apr 14, 2020 | 17.20 | 17.50 | 16.44 | 17.27 | 297,986 | +0.48(+2.86%) |
Apr 13, 2020 | 16.90 | 17.36 | 16.23 | 16.79 | 230,228 | -0.39(-2.27%) |
Apr 09, 2020 | 16.76 | 17.23 | 16.51 | 17.18 | 309,100 | +0.74(+4.50%) |
Apr 08, 2020 | 15.10 | 16.55 | 14.68 | 16.44 | 494,904 | +1.68(+11.38%) |
Apr 07, 2020 | 14.17 | 15.34 | 13.73 | 14.76 | 642,094 | +1.05(+7.66%) |
Apr 06, 2020 | 13.42 | 14.37 | 13.42 | 13.71 | 482,538 | +0.86(+6.69%) |
Apr 03, 2020 | 13.26 | 13.59 | 12.50 | 12.85 | 452,800 | -0.52(-3.89%) |
Apr 02, 2020 | 12.80 | 13.56 | 12.68 | 13.37 | 566,879 | +0.38(+2.93%) |
Apr 01, 2020 | 14.91 | 14.91 | 12.90 | 12.99 | 510,991 | -2.59(-16.62%) |
Mar 31, 2020 | 14.77 | 15.75 | 14.71 | 15.58 | 467,046 | +1.05(+7.23%) |
Mar 30, 2020 | 14.05 | 14.72 | 13.73 | 14.53 | 257,137 | +0.26(+1.82%) |
Mar 27, 2020 | 15.17 | 15.23 | 14.16 | 14.27 | 303,800 | -1.49(-9.45%) |
Mar 26, 2020 | 14.93 | 15.83 | 14.90 | 15.76 | 346,024 | +0.82(+5.49%) |
Mar 25, 2020 | 14.19 | 15.45 | 13.93 | 14.94 | 463,807 | +0.52(+3.61%) |
Mar 24, 2020 | 13.83 | 14.57 | 12.87 | 14.42 | 409,630 | +1.28(+9.74%) |
Mar 23, 2020 | 13.00 | 13.75 | 12.75 | 13.14 | 422,961 | +0.14(+1.08%) |
Mar 20, 2020 | 13.32 | 13.71 | 12.39 | 13.00 | 577,800 | -0.26(-1.96%) |
Mar 19, 2020 | 11.60 | 13.90 | 11.36 | 13.26 | 434,183 | +1.68(+14.51%) |
Mar 18, 2020 | 14.27 | 14.27 | 11.31 | 11.58 | 292,501 | -3.56(-23.51%) |
Mar 17, 2020 | 15.61 | 15.93 | 14.36 | 15.14 | 469,167 | -0.30(-1.94%) |
Mar 16, 2020 | 17.90 | 18.25 | 15.25 | 15.44 | 451,041 | -3.26(-17.43%) |
Mar 13, 2020 | 19.52 | 19.52 | 18.11 | 18.70 | 517,000 | +0.10(+0.54%) |
Mar 12, 2020 | 18.91 | 20.47 | 17.51 | 18.60 | 845,327 | -1.32(-6.63%) |
Mar 11, 2020 | 20.58 | 20.78 | 19.47 | 19.92 | 362,416 | -1.05(-5.01%) |
Mar 10, 2020 | 20.80 | 21.17 | 20.00 | 20.97 | 427,381 | +0.42(+2.04%) |
Mar 09, 2020 | 20.60 | 21.41 | 20.12 | 20.55 | 338,883 | -1.40(-6.38%) |
Mar 06, 2020 | 21.76 | 22.18 | 21.41 | 21.95 | 138,800 | -0.28(-1.26%) |
Mar 05, 2020 | 22.68 | 23.07 | 21.90 | 22.23 | 174,366 | -0.92(-3.97%) |
Mar 04, 2020 | 22.58 | 23.46 | 22.58 | 23.15 | 164,042 | +0.95(+4.28%) |
Mar 03, 2020 | 23.07 | 23.47 | 22.03 | 22.20 | 136,056 | -0.98(-4.23%) |