Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.28 | 17.28 | 16.21 | 16.91 | 33,022 | -0.38(-2.18%) |
May 28, 2020 | 18.87 | 18.87 | 17.26 | 17.29 | 32,281 | -1.40(-7.51%) |
May 27, 2020 | 17.55 | 18.70 | 17.03 | 18.69 | 26,270 | +1.62(+9.52%) |
May 26, 2020 | 17.14 | 17.44 | 16.39 | 17.07 | 24,005 | +0.84(+5.16%) |
May 22, 2020 | 16.50 | 16.50 | 15.94 | 16.23 | 15,353 | -0.10(-0.60%) |
May 21, 2020 | 16.51 | 16.72 | 16.09 | 16.33 | 23,887 | -0.16(-0.99%) |
May 20, 2020 | 15.72 | 16.53 | 15.59 | 16.50 | 35,145 | +1.08(+7.03%) |
May 19, 2020 | 16.48 | 16.48 | 15.24 | 15.41 | 23,442 | -1.13(-6.85%) |
May 18, 2020 | 15.60 | 16.71 | 15.38 | 16.54 | 38,225 | +1.32(+8.68%) |
May 15, 2020 | 14.91 | 15.27 | 14.88 | 15.22 | 16,206 | +0.21(+1.37%) |
May 14, 2020 | 15.16 | 15.16 | 14.57 | 15.02 | 30,550 | -0.55(-3.53%) |
May 13, 2020 | 15.21 | 15.59 | 14.46 | 15.57 | 44,127 | +0.43(+2.82%) |
May 12, 2020 | 16.22 | 16.22 | 15.12 | 15.14 | 32,103 | -0.96(-5.96%) |
May 11, 2020 | 16.88 | 17.14 | 16.00 | 16.10 | 34,218 | -1.26(-7.23%) |
May 08, 2020 | 16.82 | 17.60 | 16.28 | 17.36 | 22,543 | +0.99(+6.07%) |
May 07, 2020 | 16.18 | 16.56 | 16.05 | 16.36 | 27,629 | +0.64(+4.07%) |
May 06, 2020 | 16.32 | 16.32 | 15.56 | 15.72 | 20,474 | -0.14(-0.88%) |
May 05, 2020 | 17.59 | 17.59 | 15.86 | 15.86 | 27,327 | -1.26(-7.33%) |
May 04, 2020 | 17.01 | 17.43 | 16.94 | 17.12 | 26,189 | -0.28(-1.60%) |
May 01, 2020 | 17.25 | 17.57 | 16.42 | 17.40 | 30,585 | -0.57(-3.20%) |
Apr 30, 2020 | 19.25 | 20.31 | 17.73 | 17.97 | 30,055 | -1.83(-9.24%) |
Apr 29, 2020 | 19.03 | 20.43 | 18.97 | 19.80 | 34,587 | +1.64(+9.04%) |
Apr 28, 2020 | 17.66 | 18.37 | 17.23 | 18.16 | 14,605 | +0.92(+5.33%) |
Apr 27, 2020 | 16.10 | 17.90 | 16.10 | 17.24 | 29,529 | +0.99(+6.11%) |
Apr 24, 2020 | 16.40 | 16.97 | 15.80 | 16.25 | 11,698 | -0.13(-0.80%) |
Apr 23, 2020 | 16.08 | 16.70 | 15.99 | 16.38 | 26,374 | +0.14(+0.86%) |
Apr 22, 2020 | 16.82 | 17.00 | 16.15 | 16.24 | 26,325 | +0.30(+1.85%) |
Apr 21, 2020 | 15.31 | 17.64 | 15.18 | 15.95 | 23,717 | +0.11(+0.67%) |
Apr 20, 2020 | 16.58 | 17.82 | 15.73 | 15.84 | 28,538 | -0.49(-3.02%) |
Apr 17, 2020 | 16.30 | 16.86 | 15.43 | 16.33 | 28,879 | +0.43(+2.68%) |
Apr 16, 2020 | 15.88 | 17.23 | 15.03 | 15.90 | 31,865 | +0.51(+3.30%) |
Apr 15, 2020 | 17.48 | 17.48 | 14.98 | 15.40 | 38,695 | -2.26(-12.78%) |
Apr 14, 2020 | 18.26 | 18.59 | 17.56 | 17.65 | 17,243 | -0.24(-1.33%) |
Apr 13, 2020 | 19.35 | 19.35 | 17.58 | 17.89 | 19,420 | -1.71(-8.71%) |
Apr 09, 2020 | 19.24 | 19.91 | 18.94 | 19.60 | 30,707 | +0.44(+2.31%) |
Apr 08, 2020 | 18.95 | 19.35 | 16.49 | 19.15 | 27,698 | +0.82(+4.48%) |
Apr 07, 2020 | 19.18 | 19.84 | 17.49 | 18.33 | 37,815 | -0.62(-3.29%) |
Apr 06, 2020 | 18.45 | 19.07 | 17.39 | 18.96 | 37,980 | +2.58(+15.78%) |
Apr 03, 2020 | 16.90 | 17.71 | 16.00 | 16.37 | 26,056 | -0.95(-5.47%) |
Apr 02, 2020 | 16.64 | 17.47 | 14.84 | 17.32 | 27,521 | +0.65(+3.89%) |
Apr 01, 2020 | 17.35 | 17.80 | 16.44 | 16.67 | 32,931 | -1.14(-6.41%) |
Mar 31, 2020 | 16.60 | 17.82 | 16.56 | 17.82 | 27,465 | +1.06(+6.33%) |
Mar 30, 2020 | 16.07 | 16.80 | 15.40 | 16.75 | 19,678 | +0.76(+4.76%) |
Mar 27, 2020 | 17.01 | 17.01 | 15.83 | 15.99 | 20,870 | -1.01(-5.95%) |
Mar 26, 2020 | 16.39 | 17.64 | 16.37 | 17.01 | 34,312 | +0.82(+5.05%) |
Mar 25, 2020 | 16.06 | 16.43 | 15.89 | 16.19 | 13,234 | -0.01(-0.05%) |
Mar 24, 2020 | 15.87 | 16.38 | 15.14 | 16.20 | 29,595 | +1.09(+7.18%) |
Mar 23, 2020 | 16.66 | 17.22 | 15.10 | 15.11 | 29,047 | -0.77(-4.84%) |
Mar 20, 2020 | 18.79 | 18.79 | 15.39 | 15.88 | 39,393 | -3.31(-17.26%) |
Mar 19, 2020 | 16.33 | 19.19 | 15.56 | 19.19 | 35,649 | +2.43(+14.49%) |
Mar 18, 2020 | 17.83 | 18.49 | 16.20 | 16.76 | 43,422 | -2.71(-13.93%) |
Mar 17, 2020 | 14.83 | 19.48 | 14.79 | 19.48 | 40,359 | +4.72(+32.00%) |
Mar 16, 2020 | 14.78 | 16.35 | 14.75 | 14.75 | 46,219 | -1.33(-8.26%) |
Mar 13, 2020 | 15.90 | 16.31 | 15.08 | 16.08 | 46,062 | +1.21(+8.17%) |
Mar 12, 2020 | 17.98 | 18.41 | 14.80 | 14.87 | 36,634 | -3.51(-19.12%) |
Mar 11, 2020 | 18.62 | 20.05 | 18.31 | 18.38 | 22,614 | -0.31(-1.65%) |
Mar 10, 2020 | 19.45 | 19.66 | 18.64 | 18.69 | 21,034 | -0.69(-3.55%) |
Mar 09, 2020 | 20.24 | 21.40 | 17.94 | 19.38 | 31,356 | -1.13(-5.53%) |
Mar 06, 2020 | 20.45 | 21.01 | 20.45 | 20.51 | 7,039 | -0.28(-1.36%) |
Mar 05, 2020 | 20.97 | 21.38 | 20.65 | 20.80 | 26,465 | -0.57(-2.69%) |
Mar 04, 2020 | 21.05 | 21.37 | 20.89 | 21.37 | 15,062 | +0.53(+2.52%) |
Mar 03, 2020 | 21.68 | 21.68 | 20.75 | 20.84 | 23,949 | -0.58(-2.72%) |