Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.00 | 20.33 | 19.94 | 20.18 | 71,200 | +0.02(+0.07%) |
May 28, 2020 | 20.27 | 20.43 | 20.16 | 20.16 | 11,173 | +0.02(+0.12%) |
May 27, 2020 | 20.06 | 20.16 | 19.88 | 20.14 | 26,776 | +0.39(+1.97%) |
May 26, 2020 | 19.59 | 19.81 | 19.50 | 19.75 | 24,018 | +0.80(+4.22%) |
May 22, 2020 | 18.85 | 19.00 | 18.71 | 18.95 | 25,400 | +0.30(+1.61%) |
May 21, 2020 | 18.94 | 19.00 | 18.64 | 18.65 | 14,395 | -0.30(-1.61%) |
May 20, 2020 | 18.67 | 19.00 | 18.67 | 18.95 | 30,279 | +1.15(+6.49%) |
May 19, 2020 | 17.72 | 18.13 | 17.72 | 17.80 | 60,898 | -0.15(-0.84%) |
May 18, 2020 | 17.58 | 18.26 | 17.50 | 17.95 | 21,938 | +1.50(+9.12%) |
May 15, 2020 | 16.64 | 16.73 | 16.45 | 16.45 | 16,100 | -0.27(-1.62%) |
May 14, 2020 | 16.49 | 17.03 | 16.45 | 16.72 | 9,227 | -0.45(-2.62%) |
May 13, 2020 | 17.36 | 17.36 | 17.10 | 17.17 | 52,318 | -0.13(-0.76%) |
May 12, 2020 | 17.25 | 17.54 | 17.24 | 17.30 | 67,838 | +0.00(+0.01%) |
May 11, 2020 | 17.06 | 17.35 | 17.06 | 17.30 | 18,874 | +0.30(+1.76%) |
May 08, 2020 | 16.92 | 17.11 | 16.87 | 17.00 | 30,000 | +0.36(+2.15%) |
May 07, 2020 | 16.67 | 16.73 | 16.54 | 16.64 | 61,263 | +0.67(+4.21%) |
May 06, 2020 | 16.03 | 16.07 | 15.84 | 15.97 | 13,069 | -0.61(-3.68%) |
May 05, 2020 | 17.11 | 17.28 | 16.57 | 16.58 | 28,117 | -0.07(-0.42%) |
May 04, 2020 | 16.32 | 16.69 | 16.32 | 16.65 | 47,934 | -0.30(-1.77%) |
May 01, 2020 | 18.01 | 18.01 | 16.75 | 16.95 | 13,500 | -0.62(-3.53%) |
Apr 30, 2020 | 17.37 | 17.80 | 17.37 | 17.57 | 35,772 | +0.34(+1.97%) |
Apr 29, 2020 | 17.22 | 17.30 | 17.00 | 17.23 | 11,218 | +0.78(+4.71%) |
Apr 28, 2020 | 16.38 | 16.58 | 16.24 | 16.45 | 63,163 | +0.56(+3.54%) |
Apr 27, 2020 | 15.75 | 16.01 | 15.63 | 15.89 | 35,700 | -0.27(-1.69%) |
Apr 24, 2020 | 16.20 | 16.22 | 15.93 | 16.16 | 9,400 | +0.54(+3.45%) |
Apr 23, 2020 | 15.62 | 15.93 | 15.54 | 15.62 | 22,994 | -0.39(-2.42%) |
Apr 22, 2020 | 15.77 | 16.05 | 15.74 | 16.01 | 21,403 | +1.03(+6.89%) |
Apr 21, 2020 | 14.58 | 15.09 | 14.50 | 14.98 | 72,667 | -0.61(-3.91%) |
Apr 20, 2020 | 15.64 | 15.94 | 15.36 | 15.59 | 68,334 | -0.73(-4.48%) |
Apr 17, 2020 | 15.90 | 16.32 | 15.79 | 16.32 | 32,000 | +1.24(+8.23%) |
Apr 16, 2020 | 15.50 | 15.50 | 15.08 | 15.08 | 101,069 | -0.66(-4.19%) |
Apr 15, 2020 | 15.84 | 15.92 | 15.56 | 15.74 | 88,922 | -0.38(-2.36%) |
Apr 14, 2020 | 16.19 | 16.35 | 16.12 | 16.12 | 188,154 | +0.46(+2.96%) |
Apr 13, 2020 | 16.43 | 16.43 | 15.09 | 15.66 | 21,612 | -0.20(-1.29%) |
Apr 09, 2020 | 16.20 | 16.24 | 15.49 | 15.86 | 40,900 | -0.18(-1.12%) |
Apr 08, 2020 | 15.86 | 16.18 | 15.73 | 16.04 | 103,432 | +0.50(+3.22%) |
Apr 07, 2020 | 16.03 | 16.09 | 15.54 | 15.54 | 86,370 | +0.01(+0.06%) |
Apr 06, 2020 | 15.13 | 15.55 | 15.13 | 15.53 | 130,957 | +0.43(+2.85%) |
Apr 03, 2020 | 15.34 | 15.36 | 14.94 | 15.10 | 17,800 | -0.45(-2.89%) |
Apr 02, 2020 | 15.49 | 15.68 | 14.95 | 15.55 | 54,809 | -0.12(-0.77%) |
Apr 01, 2020 | 16.02 | 16.20 | 15.62 | 15.67 | 31,581 | -0.94(-5.66%) |
Mar 31, 2020 | 16.42 | 17.04 | 16.35 | 16.61 | 68,586 | +0.95(+6.07%) |
Mar 30, 2020 | 15.25 | 15.66 | 15.16 | 15.66 | 131,246 | -0.51(-3.15%) |
Mar 27, 2020 | 15.78 | 16.47 | 15.77 | 16.17 | 32,600 | -0.04(-0.25%) |
Mar 26, 2020 | 15.27 | 16.73 | 15.27 | 16.21 | 43,184 | +0.59(+3.78%) |
Mar 25, 2020 | 15.10 | 15.72 | 14.88 | 15.62 | 29,955 | +1.80(+13.02%) |
Mar 24, 2020 | 13.25 | 13.84 | 13.25 | 13.82 | 94,743 | +1.17(+9.25%) |
Mar 23, 2020 | 12.37 | 12.81 | 12.23 | 12.65 | 33,539 | +0.62(+5.11%) |
Mar 20, 2020 | 12.44 | 12.87 | 11.95 | 12.04 | 31,800 | -0.12(-0.95%) |
Mar 19, 2020 | 11.26 | 12.28 | 10.95 | 12.15 | 90,295 | +0.99(+8.87%) |
Mar 18, 2020 | 11.35 | 11.77 | 11.00 | 11.16 | 51,108 | -1.38(-11.00%) |
Mar 17, 2020 | 12.11 | 12.72 | 11.84 | 12.54 | 120,373 | -1.35(-9.72%) |
Mar 16, 2020 | 13.20 | 14.29 | 13.20 | 13.89 | 78,147 | -2.02(-12.70%) |
Mar 13, 2020 | 16.15 | 16.23 | 15.08 | 15.91 | 59,400 | -0.48(-2.93%) |
Mar 12, 2020 | 16.04 | 16.48 | 15.67 | 16.39 | 138,004 | -0.94(-5.44%) |
Mar 11, 2020 | 17.83 | 17.90 | 17.18 | 17.33 | 46,591 | +0.04(+0.24%) |
Mar 10, 2020 | 17.68 | 17.68 | 16.90 | 17.29 | 118,347 | +0.49(+2.92%) |
Mar 09, 2020 | 17.64 | 17.64 | 16.75 | 16.80 | 29,915 | -2.58(-13.31%) |
Mar 06, 2020 | 19.49 | 19.67 | 19.20 | 19.38 | 22,000 | -0.73(-3.63%) |
Mar 05, 2020 | 20.26 | 20.31 | 19.95 | 20.11 | 31,476 | -0.07(-0.35%) |
Mar 04, 2020 | 20.14 | 20.24 | 20.03 | 20.18 | 36,647 | +0.13(+0.65%) |
Mar 03, 2020 | 20.13 | 20.42 | 20.04 | 20.05 | 123,476 | +0.33(+1.66%) |