Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.46 | 17.34 | 16.46 | 16.81 | 8,588 | +0.35(+2.10%) |
May 28, 2020 | 16.80 | 16.80 | 16.47 | 16.47 | 1,729 | -0.26(-1.53%) |
May 27, 2020 | 17.16 | 17.16 | 16.64 | 16.72 | 9,205 | -0.17(-1.00%) |
May 26, 2020 | 16.37 | 17.49 | 16.19 | 16.89 | 13,530 | +0.61(+3.75%) |
May 22, 2020 | 16.02 | 16.28 | 15.75 | 16.28 | 25,426 | +0.49(+3.08%) |
May 21, 2020 | 15.98 | 15.98 | 15.72 | 15.80 | 13,650 | -0.13(-0.83%) |
May 20, 2020 | 16.03 | 16.28 | 15.88 | 15.93 | 11,624 | +0.00(+0.00%) |
May 19, 2020 | 16.18 | 16.19 | 15.82 | 15.93 | 10,678 | -0.16(-0.99%) |
May 18, 2020 | 16.91 | 16.91 | 16.09 | 16.09 | 12,225 | +0.24(+1.51%) |
May 15, 2020 | 15.32 | 15.95 | 15.32 | 15.85 | 7,006 | +0.53(+3.47%) |
May 14, 2020 | 15.32 | 16.84 | 15.32 | 15.32 | 5,239 | +0.00(+0.00%) |
May 13, 2020 | 16.76 | 16.76 | 15.32 | 15.32 | 9,827 | -1.07(-6.53%) |
May 12, 2020 | 16.87 | 16.87 | 16.25 | 16.39 | 4,596 | -0.02(-0.11%) |
May 11, 2020 | 17.34 | 17.34 | 16.41 | 16.41 | 15,242 | -0.54(-3.19%) |
May 08, 2020 | 15.49 | 17.09 | 15.28 | 16.95 | 16,273 | +1.56(+10.12%) |
May 07, 2020 | 15.24 | 15.49 | 15.24 | 15.39 | 7,868 | +0.02(+0.12%) |
May 06, 2020 | 15.49 | 15.49 | 15.23 | 15.37 | 7,449 | -0.39(-2.47%) |
May 05, 2020 | 15.25 | 15.76 | 15.25 | 15.76 | 7,083 | +0.32(+2.06%) |
May 04, 2020 | 15.26 | 15.47 | 15.18 | 15.44 | 8,910 | +0.09(+0.58%) |
May 01, 2020 | 15.35 | 15.76 | 15.27 | 15.35 | 6,554 | +0.11(+0.70%) |
Apr 30, 2020 | 15.09 | 15.38 | 14.96 | 15.25 | 9,428 | +0.15(+1.03%) |
Apr 29, 2020 | 15.04 | 15.26 | 14.93 | 15.09 | 14,270 | +0.57(+3.93%) |
Apr 28, 2020 | 14.51 | 14.99 | 14.51 | 14.52 | 2,473 | +0.04(+0.31%) |
Apr 27, 2020 | 15.01 | 15.04 | 14.42 | 14.48 | 11,240 | -0.53(-3.54%) |
Apr 24, 2020 | 14.80 | 15.26 | 14.69 | 15.01 | 5,876 | +0.27(+1.80%) |
Apr 23, 2020 | 14.83 | 14.83 | 14.74 | 14.74 | 1,081 | -0.15(-1.01%) |
Apr 22, 2020 | 14.91 | 14.95 | 14.89 | 14.89 | 1,147 | -0.12(-0.83%) |
Apr 21, 2020 | 14.88 | 15.76 | 14.88 | 15.02 | 1,148 | +0.44(+3.04%) |
Apr 20, 2020 | 14.79 | 15.35 | 14.57 | 14.57 | 9,453 | -0.47(-3.12%) |
Apr 17, 2020 | 14.80 | 15.29 | 14.80 | 15.04 | 3,842 | +0.26(+1.74%) |
Apr 16, 2020 | 15.04 | 15.26 | 14.79 | 14.79 | 4,643 | +0.05(+0.36%) |
Apr 15, 2020 | 15.04 | 15.10 | 14.73 | 14.73 | 5,883 | -0.50(-3.31%) |
Apr 14, 2020 | 14.82 | 15.26 | 14.51 | 15.24 | 9,786 | +0.73(+5.00%) |
Apr 13, 2020 | 15.03 | 15.04 | 14.27 | 14.51 | 15,448 | -0.43(-2.90%) |
Apr 09, 2020 | 14.79 | 14.99 | 13.41 | 14.95 | 6,554 | +0.43(+2.99%) |
Apr 08, 2020 | 14.26 | 14.78 | 14.21 | 14.51 | 5,984 | +0.39(+2.76%) |
Apr 07, 2020 | 15.11 | 15.11 | 13.80 | 14.12 | 6,728 | -0.31(-2.15%) |
Apr 06, 2020 | 14.82 | 15.04 | 14.27 | 14.43 | 3,416 | -0.59(-3.95%) |
Apr 03, 2020 | 15.76 | 15.76 | 14.64 | 15.03 | 3,503 | +0.23(+1.56%) |
Apr 02, 2020 | 14.00 | 15.90 | 14.00 | 14.80 | 8,495 | +0.87(+6.23%) |
Apr 01, 2020 | 13.55 | 14.13 | 13.54 | 13.93 | 6,757 | -0.06(-0.44%) |
Mar 31, 2020 | 13.98 | 14.12 | 13.84 | 13.99 | 3,869 | +0.27(+2.00%) |
Mar 30, 2020 | 13.39 | 14.11 | 13.38 | 13.72 | 5,740 | +0.04(+0.32%) |
Mar 27, 2020 | 13.35 | 13.67 | 13.35 | 13.67 | 1,808 | -0.15(-1.09%) |
Mar 26, 2020 | 13.43 | 13.84 | 12.61 | 13.82 | 4,680 | +1.87(+15.62%) |
Mar 25, 2020 | 11.50 | 12.65 | 10.99 | 11.95 | 16,378 | +0.30(+2.58%) |
Mar 24, 2020 | 11.46 | 11.67 | 11.09 | 11.65 | 18,661 | +0.10(+0.84%) |
Mar 23, 2020 | 10.64 | 11.70 | 10.62 | 11.56 | 29,057 | -0.67(-5.50%) |
Mar 20, 2020 | 11.86 | 12.39 | 11.86 | 12.23 | 15,143 | +0.50(+4.30%) |
Mar 19, 2020 | 11.73 | 12.12 | 11.50 | 11.72 | 52,673 | -0.01(-0.08%) |
Mar 18, 2020 | 13.10 | 13.93 | 11.35 | 11.73 | 26,768 | -2.16(-15.54%) |
Mar 17, 2020 | 13.79 | 16.10 | 13.72 | 13.89 | 15,141 | -0.04(-0.25%) |
Mar 16, 2020 | 15.64 | 15.80 | 13.43 | 13.93 | 12,438 | -3.25(-18.91%) |
Mar 13, 2020 | 16.86 | 18.19 | 16.86 | 17.18 | 41,926 | +1.42(+8.98%) |
Mar 12, 2020 | 17.71 | 19.47 | 15.73 | 15.76 | 12,819 | -2.51(-13.73%) |
Mar 11, 2020 | 19.92 | 19.92 | 18.15 | 18.27 | 25,846 | -1.36(-6.92%) |
Mar 10, 2020 | 18.24 | 20.34 | 18.24 | 19.63 | 12,680 | +0.76(+4.03%) |
Mar 09, 2020 | 19.44 | 19.44 | 17.08 | 18.87 | 15,516 | -0.69(-3.53%) |
Mar 06, 2020 | 20.14 | 20.92 | 19.56 | 19.56 | 4,746 | -0.67(-3.32%) |
Mar 05, 2020 | 20.73 | 21.10 | 19.48 | 20.23 | 38,908 | -0.79(-3.75%) |
Mar 04, 2020 | 20.92 | 21.04 | 20.63 | 21.02 | 5,494 | -0.04(-0.21%) |
Mar 03, 2020 | 21.03 | 21.06 | 20.80 | 21.06 | 4,470 | -0.02(-0.08%) |