Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.58 | 17.75 | 17.41 | 17.60 | 91,693 | -0.21(-1.17%) |
May 28, 2020 | 17.98 | 18.04 | 17.77 | 17.80 | 173,169 | -0.09(-0.50%) |
May 27, 2020 | 17.69 | 17.96 | 17.54 | 17.89 | 204,702 | +0.97(+5.76%) |
May 26, 2020 | 16.90 | 17.06 | 16.81 | 16.92 | 155,385 | +0.69(+4.22%) |
May 22, 2020 | 16.30 | 16.30 | 16.09 | 16.23 | 47,897 | +0.02(+0.11%) |
May 21, 2020 | 16.34 | 16.37 | 16.12 | 16.22 | 72,465 | -0.26(-1.59%) |
May 20, 2020 | 16.28 | 16.60 | 16.28 | 16.48 | 182,202 | +0.55(+3.45%) |
May 19, 2020 | 16.23 | 16.23 | 15.84 | 15.93 | 122,991 | -0.63(-3.81%) |
May 18, 2020 | 16.05 | 16.58 | 15.95 | 16.56 | 186,368 | +0.92(+5.88%) |
May 15, 2020 | 15.45 | 15.77 | 15.45 | 15.64 | 44,904 | -0.09(-0.57%) |
May 14, 2020 | 15.37 | 15.82 | 15.28 | 15.73 | 115,672 | +0.43(+2.83%) |
May 13, 2020 | 15.61 | 15.70 | 15.20 | 15.30 | 85,325 | -0.31(-1.97%) |
May 12, 2020 | 15.93 | 16.02 | 15.51 | 15.60 | 114,663 | -0.35(-2.20%) |
May 11, 2020 | 15.98 | 16.09 | 15.78 | 15.95 | 125,922 | -0.12(-0.73%) |
May 08, 2020 | 16.16 | 16.16 | 15.91 | 16.07 | 73,620 | +0.14(+0.91%) |
May 07, 2020 | 15.96 | 16.16 | 15.79 | 15.93 | 151,509 | +0.20(+1.26%) |
May 06, 2020 | 16.11 | 16.15 | 15.68 | 15.73 | 102,137 | -0.34(-2.13%) |
May 05, 2020 | 16.24 | 16.38 | 16.06 | 16.07 | 115,590 | -0.16(-1.00%) |
May 04, 2020 | 16.05 | 16.40 | 16.00 | 16.23 | 108,553 | -0.14(-0.83%) |
May 01, 2020 | 16.24 | 16.61 | 16.23 | 16.37 | 117,305 | -0.44(-2.63%) |
Apr 30, 2020 | 17.14 | 17.14 | 16.61 | 16.81 | 141,460 | -0.60(-3.42%) |
Apr 29, 2020 | 16.99 | 17.45 | 16.78 | 17.41 | 285,716 | +0.68(+4.04%) |
Apr 28, 2020 | 16.97 | 17.05 | 16.64 | 16.73 | 299,006 | +0.01(+0.05%) |
Apr 27, 2020 | 16.48 | 16.83 | 16.29 | 16.72 | 150,933 | +0.70(+4.39%) |
Apr 24, 2020 | 16.07 | 16.15 | 15.80 | 16.02 | 168,566 | +0.27(+1.72%) |
Apr 23, 2020 | 16.23 | 16.42 | 15.75 | 15.75 | 184,853 | -0.05(-0.34%) |
Apr 22, 2020 | 15.72 | 16.07 | 15.42 | 15.80 | 122,607 | +0.16(+1.04%) |
Apr 21, 2020 | 16.13 | 16.13 | 15.29 | 15.64 | 125,824 | -0.95(-5.71%) |
Apr 20, 2020 | 16.42 | 16.78 | 16.26 | 16.59 | 131,671 | +0.11(+0.66%) |
Apr 17, 2020 | 16.34 | 16.64 | 16.23 | 16.48 | 120,336 | +0.38(+2.35%) |
Apr 16, 2020 | 16.23 | 16.50 | 15.88 | 16.10 | 32,359 | +0.03(+0.17%) |
Apr 15, 2020 | 15.88 | 16.26 | 15.69 | 16.07 | 171,321 | -0.54(-3.26%) |
Apr 14, 2020 | 16.83 | 16.88 | 16.32 | 16.61 | 229,254 | +0.51(+3.19%) |
Apr 13, 2020 | 16.40 | 16.40 | 15.69 | 16.10 | 99,378 | -0.05(-0.34%) |
Apr 09, 2020 | 16.34 | 16.53 | 15.96 | 16.15 | 125,584 | -0.32(-1.97%) |
Apr 08, 2020 | 16.29 | 16.69 | 16.18 | 16.48 | 212,634 | +0.41(+2.52%) |
Apr 07, 2020 | 16.15 | 16.34 | 15.80 | 16.07 | 225,299 | +0.24(+1.54%) |
Apr 06, 2020 | 15.45 | 16.07 | 15.37 | 15.83 | 288,844 | +1.52(+10.59%) |
Apr 03, 2020 | 14.50 | 14.53 | 14.02 | 14.31 | 370,100 | -0.19(-1.31%) |
Apr 02, 2020 | 14.42 | 14.94 | 14.21 | 14.50 | 73,667 | +0.38(+2.68%) |
Apr 01, 2020 | 14.72 | 14.72 | 14.02 | 14.12 | 517,541 | -1.27(-8.26%) |
Mar 31, 2020 | 15.64 | 15.83 | 15.18 | 15.40 | 127,322 | -0.49(-3.07%) |
Mar 30, 2020 | 15.40 | 15.94 | 15.34 | 15.88 | 56,445 | +0.51(+3.35%) |
Mar 27, 2020 | 15.13 | 15.77 | 14.75 | 15.37 | 84,560 | -1.08(-6.58%) |
Mar 26, 2020 | 15.56 | 16.64 | 15.29 | 16.45 | 180,530 | +0.89(+5.74%) |
Mar 25, 2020 | 15.04 | 16.15 | 14.77 | 15.56 | 165,689 | +0.54(+3.60%) |
Mar 24, 2020 | 14.39 | 15.10 | 14.29 | 15.02 | 242,566 | +1.57(+11.67%) |
Mar 23, 2020 | 13.56 | 14.29 | 13.29 | 13.45 | 251,527 | -0.08(-0.60%) |
Mar 20, 2020 | 14.23 | 14.64 | 13.53 | 13.53 | 229,621 | -0.14(-0.99%) |
Mar 19, 2020 | 13.39 | 14.21 | 13.14 | 13.66 | 159,750 | +0.92(+7.22%) |
Mar 18, 2020 | 12.88 | 13.23 | 12.18 | 12.74 | 237,697 | -1.16(-8.37%) |
Mar 17, 2020 | 12.93 | 13.93 | 12.85 | 13.91 | 458,405 | +0.70(+5.33%) |
Mar 16, 2020 | 13.80 | 13.99 | 13.15 | 13.20 | 433,763 | -2.68(-16.87%) |
Mar 13, 2020 | 15.31 | 16.07 | 14.61 | 15.88 | 290,418 | +1.92(+13.76%) |
Mar 12, 2020 | 14.91 | 15.26 | 13.83 | 13.96 | 699,066 | -2.44(-14.85%) |
Mar 11, 2020 | 17.02 | 17.43 | 16.13 | 16.40 | 481,281 | -1.38(-7.76%) |
Mar 10, 2020 | 17.59 | 17.97 | 17.05 | 17.78 | 991,576 | +1.92(+12.12%) |
Mar 09, 2020 | 17.24 | 17.24 | 15.83 | 15.86 | 695,739 | -2.84(-15.20%) |
Mar 06, 2020 | 19.10 | 19.16 | 18.43 | 18.70 | 681,066 | -1.06(-5.34%) |
Mar 05, 2020 | 20.75 | 20.81 | 19.54 | 19.75 | 810,379 | -1.95(-8.98%) |
Mar 04, 2020 | 21.51 | 21.73 | 21.27 | 21.70 | 394,637 | +1.14(+5.53%) |
Mar 03, 2020 | 21.29 | 21.56 | 20.46 | 20.56 | 689,913 | +0.03(+0.13%) |