Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.81 | 17.81 | 16.84 | 16.99 | 33,700 | -0.81(-4.55%) |
May 28, 2020 | 19.85 | 19.85 | 17.73 | 17.80 | 83,451 | -1.80(-9.18%) |
May 27, 2020 | 18.19 | 19.60 | 18.19 | 19.60 | 28,611 | +2.02(+11.49%) |
May 26, 2020 | 16.91 | 18.15 | 16.91 | 17.58 | 22,686 | +1.24(+7.59%) |
May 22, 2020 | 16.73 | 16.91 | 16.20 | 16.34 | 5,200 | -0.39(-2.33%) |
May 21, 2020 | 16.80 | 16.99 | 16.73 | 16.73 | 21,043 | -0.18(-1.06%) |
May 20, 2020 | 16.55 | 16.95 | 16.33 | 16.91 | 21,251 | +0.85(+5.29%) |
May 19, 2020 | 16.60 | 16.67 | 16.06 | 16.06 | 14,150 | -0.78(-4.63%) |
May 18, 2020 | 15.72 | 16.86 | 15.72 | 16.84 | 52,122 | +1.67(+11.01%) |
May 15, 2020 | 14.63 | 15.17 | 14.35 | 15.17 | 9,700 | +0.42(+2.85%) |
May 14, 2020 | 14.31 | 14.86 | 13.73 | 14.75 | 16,427 | -0.02(-0.14%) |
May 13, 2020 | 15.61 | 15.61 | 14.67 | 14.77 | 13,138 | -0.93(-5.92%) |
May 12, 2020 | 16.36 | 16.36 | 15.52 | 15.70 | 12,646 | -0.84(-5.08%) |
May 11, 2020 | 16.83 | 17.03 | 16.49 | 16.54 | 27,903 | -0.61(-3.53%) |
May 08, 2020 | 16.76 | 17.45 | 16.76 | 17.14 | 13,164 | +0.79(+4.81%) |
May 07, 2020 | 16.36 | 16.89 | 16.22 | 16.36 | 22,228 | +0.37(+2.30%) |
May 06, 2020 | 16.51 | 16.62 | 15.99 | 15.99 | 25,652 | -0.45(-2.72%) |
May 05, 2020 | 17.36 | 17.36 | 16.43 | 16.44 | 13,022 | -0.44(-2.59%) |
May 04, 2020 | 17.18 | 17.18 | 16.53 | 16.88 | 17,867 | -0.53(-3.03%) |
May 01, 2020 | 17.66 | 17.71 | 16.99 | 17.40 | 28,038 | -0.94(-5.10%) |
Apr 30, 2020 | 20.05 | 20.05 | 17.89 | 18.34 | 100,212 | -2.42(-11.65%) |
Apr 29, 2020 | 19.45 | 21.25 | 19.40 | 20.76 | 32,715 | +1.93(+10.25%) |
Apr 28, 2020 | 18.90 | 19.12 | 18.77 | 18.83 | 31,639 | +0.46(+2.49%) |
Apr 27, 2020 | 17.13 | 18.62 | 17.13 | 18.37 | 53,338 | +1.24(+7.26%) |
Apr 24, 2020 | 16.89 | 17.14 | 16.65 | 17.13 | 6,431 | +0.11(+0.64%) |
Apr 23, 2020 | 16.24 | 17.25 | 16.24 | 17.02 | 16,086 | +0.65(+3.95%) |
Apr 22, 2020 | 16.75 | 16.92 | 16.37 | 16.37 | 9,219 | -0.08(-0.48%) |
Apr 21, 2020 | 15.84 | 16.77 | 15.84 | 16.45 | 17,969 | -0.09(-0.54%) |
Apr 20, 2020 | 16.37 | 17.16 | 16.37 | 16.54 | 17,224 | -0.38(-2.24%) |
Apr 17, 2020 | 16.01 | 17.19 | 16.01 | 16.92 | 31,957 | +1.39(+8.97%) |
Apr 16, 2020 | 15.93 | 15.93 | 14.87 | 15.52 | 25,962 | -0.42(-2.62%) |
Apr 15, 2020 | 16.44 | 16.67 | 15.94 | 15.94 | 24,058 | -1.01(-5.99%) |
Apr 14, 2020 | 17.79 | 17.86 | 16.96 | 16.96 | 32,962 | -0.50(-2.85%) |
Apr 13, 2020 | 18.30 | 18.30 | 17.27 | 17.45 | 22,852 | -0.82(-4.47%) |
Apr 09, 2020 | 17.50 | 18.91 | 17.29 | 18.27 | 109,942 | +1.09(+6.37%) |
Apr 08, 2020 | 16.85 | 17.20 | 16.61 | 17.17 | 66,853 | +0.66(+3.98%) |
Apr 07, 2020 | 16.58 | 17.56 | 16.46 | 16.52 | 39,412 | +0.08(+0.48%) |
Apr 06, 2020 | 16.13 | 16.48 | 16.12 | 16.44 | 20,432 | +1.00(+6.44%) |
Apr 03, 2020 | 16.30 | 16.78 | 15.40 | 15.44 | 41,806 | -1.07(-6.51%) |
Apr 02, 2020 | 16.07 | 16.92 | 15.74 | 16.52 | 36,221 | +0.39(+2.41%) |
Apr 01, 2020 | 16.22 | 16.96 | 15.23 | 16.13 | 24,914 | -0.79(-4.65%) |
Mar 31, 2020 | 16.61 | 16.97 | 15.92 | 16.92 | 51,002 | +0.21(+1.25%) |
Mar 30, 2020 | 16.47 | 16.71 | 16.28 | 16.71 | 30,165 | +0.40(+2.44%) |
Mar 27, 2020 | 16.31 | 17.06 | 15.74 | 16.31 | 20,601 | -0.52(-3.08%) |
Mar 26, 2020 | 15.12 | 16.83 | 15.08 | 16.83 | 22,095 | +1.77(+11.76%) |
Mar 25, 2020 | 14.74 | 16.16 | 14.04 | 15.06 | 25,673 | +0.39(+2.65%) |
Mar 24, 2020 | 13.77 | 15.01 | 13.02 | 14.67 | 52,234 | +1.72(+13.30%) |
Mar 23, 2020 | 12.94 | 13.42 | 12.01 | 12.95 | 24,849 | -0.02(-0.15%) |
Mar 20, 2020 | 13.29 | 13.29 | 12.13 | 12.97 | 52,458 | -0.47(-3.48%) |
Mar 19, 2020 | 10.91 | 13.77 | 10.91 | 13.43 | 79,996 | +1.98(+17.29%) |
Mar 18, 2020 | 14.84 | 14.93 | 11.37 | 11.45 | 44,874 | -3.67(-24.28%) |
Mar 17, 2020 | 15.77 | 15.77 | 13.94 | 15.12 | 164,096 | -0.51(-3.25%) |
Mar 16, 2020 | 16.71 | 17.00 | 15.51 | 15.63 | 47,729 | -2.88(-15.54%) |
Mar 13, 2020 | 18.39 | 18.71 | 16.58 | 18.51 | 346,609 | +1.69(+10.06%) |
Mar 12, 2020 | 18.91 | 19.40 | 16.68 | 16.82 | 471,765 | -1.00(-5.59%) |
Mar 11, 2020 | 18.13 | 19.04 | 17.48 | 17.81 | 17,652 | -0.68(-3.66%) |
Mar 10, 2020 | 18.35 | 18.69 | 18.16 | 18.49 | 30,928 | +1.00(+5.75%) |
Mar 09, 2020 | 19.50 | 19.50 | 16.55 | 17.48 | 15,937 | -2.97(-14.50%) |
Mar 06, 2020 | 20.05 | 21.18 | 19.70 | 20.45 | 14,672 | -0.23(-1.11%) |
Mar 05, 2020 | 20.90 | 21.06 | 19.65 | 20.68 | 16,075 | -0.51(-2.40%) |
Mar 04, 2020 | 21.67 | 21.67 | 20.77 | 21.18 | 16,355 | -0.21(-0.98%) |
Mar 03, 2020 | 21.71 | 21.79 | 21.17 | 21.39 | 23,096 | -0.38(-1.74%) |