Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.07 | 17.52 | 16.06 | 16.36 | 6,955 | -0.91(-5.28%) |
May 28, 2020 | 18.46 | 18.46 | 17.06 | 17.28 | 16,942 | -0.82(-4.51%) |
May 27, 2020 | 18.12 | 18.73 | 17.72 | 18.09 | 15,698 | +0.54(+3.10%) |
May 26, 2020 | 17.48 | 18.83 | 17.48 | 17.55 | 47,459 | +0.62(+3.68%) |
May 22, 2020 | 16.93 | 17.01 | 16.50 | 16.93 | 8,552 | +0.16(+0.94%) |
May 21, 2020 | 16.68 | 17.20 | 16.68 | 16.77 | 49,207 | -0.30(-1.75%) |
May 20, 2020 | 17.14 | 17.35 | 16.97 | 17.07 | 18,360 | +0.16(+0.93%) |
May 19, 2020 | 17.21 | 17.35 | 16.16 | 16.91 | 15,741 | -0.53(-3.02%) |
May 18, 2020 | 16.16 | 17.54 | 16.16 | 17.43 | 30,276 | +1.75(+11.12%) |
May 15, 2020 | 14.78 | 15.79 | 14.69 | 15.69 | 13,341 | +0.87(+5.86%) |
May 14, 2020 | 15.00 | 15.00 | 14.56 | 14.82 | 28,568 | -0.54(-3.48%) |
May 13, 2020 | 15.37 | 15.40 | 14.92 | 15.36 | 27,480 | -0.07(-0.46%) |
May 12, 2020 | 17.31 | 17.31 | 15.43 | 15.43 | 25,628 | -1.75(-10.16%) |
May 11, 2020 | 17.19 | 17.50 | 16.97 | 17.17 | 21,161 | -0.30(-1.71%) |
May 08, 2020 | 17.40 | 17.72 | 17.39 | 17.47 | 15,279 | +0.37(+2.15%) |
May 07, 2020 | 16.95 | 17.12 | 16.73 | 17.10 | 14,897 | +0.32(+1.92%) |
May 06, 2020 | 16.68 | 16.83 | 16.51 | 16.78 | 16,139 | +0.18(+1.10%) |
May 05, 2020 | 17.47 | 17.72 | 16.60 | 16.60 | 16,420 | -0.85(-4.88%) |
May 04, 2020 | 16.26 | 17.46 | 16.26 | 17.45 | 12,628 | +0.85(+5.13%) |
May 01, 2020 | 16.74 | 17.21 | 16.25 | 16.60 | 20,599 | -0.43(-2.55%) |
Apr 30, 2020 | 17.41 | 18.88 | 16.31 | 17.03 | 11,879 | -0.78(-4.39%) |
Apr 29, 2020 | 17.38 | 18.25 | 17.06 | 17.81 | 24,742 | +0.62(+3.59%) |
Apr 28, 2020 | 17.38 | 17.38 | 15.89 | 17.20 | 14,027 | +0.70(+4.27%) |
Apr 27, 2020 | 14.82 | 16.68 | 14.82 | 16.49 | 23,225 | +1.98(+13.65%) |
Apr 24, 2020 | 14.67 | 15.28 | 14.05 | 14.51 | 4,488 | +0.18(+1.27%) |
Apr 23, 2020 | 14.73 | 14.95 | 14.03 | 14.33 | 10,724 | -0.77(-5.12%) |
Apr 22, 2020 | 15.08 | 15.10 | 14.49 | 15.10 | 4,913 | +0.56(+3.82%) |
Apr 21, 2020 | 13.91 | 14.55 | 13.82 | 14.55 | 61,279 | +0.47(+3.33%) |
Apr 20, 2020 | 14.77 | 15.03 | 14.01 | 14.08 | 11,735 | -0.74(-4.99%) |
Apr 17, 2020 | 14.49 | 14.97 | 14.34 | 14.82 | 14,960 | +1.00(+7.23%) |
Apr 16, 2020 | 14.86 | 14.86 | 13.56 | 13.82 | 22,389 | -0.78(-5.36%) |
Apr 15, 2020 | 15.17 | 15.48 | 14.60 | 14.60 | 20,384 | -1.07(-6.82%) |
Apr 14, 2020 | 16.68 | 17.37 | 15.42 | 15.67 | 24,329 | -0.43(-2.70%) |
Apr 13, 2020 | 16.61 | 16.61 | 15.97 | 16.10 | 7,483 | -1.25(-7.21%) |
Apr 09, 2020 | 16.08 | 17.35 | 15.82 | 17.35 | 15,765 | +1.27(+7.89%) |
Apr 08, 2020 | 15.78 | 16.08 | 15.67 | 16.08 | 21,611 | +0.36(+2.27%) |
Apr 07, 2020 | 16.25 | 16.60 | 15.17 | 15.73 | 31,344 | -0.68(-4.13%) |
Apr 06, 2020 | 16.21 | 17.13 | 15.60 | 16.41 | 45,929 | +0.43(+2.66%) |
Apr 03, 2020 | 16.21 | 16.68 | 15.73 | 15.98 | 7,019 | -0.50(-3.06%) |
Apr 02, 2020 | 17.11 | 17.21 | 16.34 | 16.48 | 7,190 | -0.80(-4.63%) |
Apr 01, 2020 | 17.51 | 17.51 | 16.07 | 17.28 | 19,333 | -0.31(-1.78%) |
Mar 31, 2020 | 17.01 | 17.81 | 16.20 | 17.60 | 15,543 | +0.21(+1.20%) |
Mar 30, 2020 | 17.56 | 17.92 | 17.39 | 17.39 | 4,251 | +0.37(+2.20%) |
Mar 27, 2020 | 17.38 | 17.64 | 16.94 | 17.01 | 14,384 | -0.80(-4.49%) |
Mar 26, 2020 | 17.22 | 18.94 | 17.22 | 17.81 | 16,337 | +0.63(+3.64%) |
Mar 25, 2020 | 16.71 | 17.22 | 15.93 | 17.19 | 14,235 | -0.19(-1.10%) |
Mar 24, 2020 | 16.68 | 18.16 | 16.08 | 17.38 | 22,116 | +1.38(+8.64%) |
Mar 23, 2020 | 17.82 | 17.85 | 15.73 | 16.00 | 14,368 | -1.06(-6.21%) |
Mar 20, 2020 | 16.51 | 17.06 | 16.51 | 17.06 | 39,932 | +0.11(+0.67%) |
Mar 19, 2020 | 14.63 | 17.12 | 14.63 | 16.94 | 14,532 | +2.31(+15.80%) |
Mar 18, 2020 | 14.08 | 16.73 | 14.08 | 14.63 | 24,437 | -2.08(-12.43%) |
Mar 17, 2020 | 15.64 | 18.25 | 14.34 | 16.71 | 23,007 | +2.37(+16.55%) |
Mar 16, 2020 | 18.60 | 18.60 | 13.47 | 14.34 | 30,208 | -5.40(-27.38%) |
Mar 13, 2020 | 13.90 | 19.74 | 13.90 | 19.74 | 19,793 | +6.27(+46.49%) |
Mar 12, 2020 | 14.77 | 15.35 | 13.47 | 13.48 | 30,519 | -1.72(-11.32%) |
Mar 11, 2020 | 16.39 | 16.39 | 14.82 | 15.20 | 14,950 | -1.17(-7.17%) |
Mar 10, 2020 | 16.28 | 16.81 | 14.62 | 16.37 | 23,350 | +0.43(+2.67%) |
Mar 09, 2020 | 16.69 | 16.77 | 15.42 | 15.95 | 16,695 | -1.85(-10.40%) |
Mar 06, 2020 | 18.14 | 18.77 | 17.52 | 17.80 | 11,047 | -0.04(-0.24%) |
Mar 05, 2020 | 18.29 | 18.78 | 17.14 | 17.84 | 27,821 | -0.45(-2.47%) |
Mar 04, 2020 | 18.27 | 19.46 | 17.38 | 18.29 | 29,055 | +0.74(+4.21%) |
Mar 03, 2020 | 19.07 | 19.07 | 17.55 | 17.55 | 10,765 | -1.65(-8.60%) |