Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.21 | 17.24 | 16.16 | 16.96 | 14,900 | -0.31(-1.80%) |
May 28, 2020 | 18.00 | 18.06 | 17.27 | 17.27 | 6,774 | -0.39(-2.21%) |
May 27, 2020 | 16.59 | 17.94 | 15.92 | 17.66 | 8,999 | +1.52(+9.42%) |
May 26, 2020 | 16.39 | 16.93 | 15.63 | 16.14 | 14,064 | +0.64(+4.13%) |
May 22, 2020 | 15.21 | 15.78 | 14.34 | 15.50 | 18,600 | -0.40(-2.52%) |
May 21, 2020 | 16.59 | 16.83 | 15.76 | 15.90 | 6,341 | -1.49(-8.57%) |
May 20, 2020 | 15.44 | 17.39 | 15.30 | 17.39 | 8,871 | +2.37(+15.78%) |
May 19, 2020 | 15.79 | 15.79 | 14.61 | 15.02 | 5,892 | -1.18(-7.28%) |
May 18, 2020 | 15.22 | 16.88 | 15.22 | 16.20 | 11,640 | +1.54(+10.50%) |
May 15, 2020 | 14.30 | 15.02 | 14.04 | 14.66 | 8,300 | +0.18(+1.24%) |
May 14, 2020 | 14.03 | 14.80 | 13.22 | 14.48 | 6,705 | -0.05(-0.34%) |
May 13, 2020 | 15.95 | 15.95 | 14.53 | 14.53 | 6,622 | -1.56(-9.70%) |
May 12, 2020 | 16.21 | 16.75 | 16.00 | 16.09 | 5,969 | -1.41(-8.06%) |
May 11, 2020 | 17.19 | 18.27 | 17.19 | 17.50 | 9,535 | +0.10(+0.57%) |
May 08, 2020 | 16.73 | 18.26 | 16.73 | 17.40 | 5,900 | +0.80(+4.82%) |
May 07, 2020 | 16.30 | 16.82 | 16.30 | 16.60 | 3,703 | +0.60(+3.75%) |
May 06, 2020 | 16.31 | 16.34 | 16.00 | 16.00 | 4,089 | +0.00(+0.00%) |
May 05, 2020 | 17.26 | 18.31 | 16.00 | 16.00 | 11,124 | -0.80(-4.76%) |
May 04, 2020 | 16.02 | 16.80 | 16.02 | 16.80 | 5,386 | +0.32(+1.94%) |
May 01, 2020 | 16.62 | 17.00 | 16.02 | 16.48 | 13,400 | -0.29(-1.73%) |
Apr 30, 2020 | 17.27 | 17.55 | 16.71 | 16.77 | 6,276 | -1.16(-6.47%) |
Apr 29, 2020 | 16.89 | 18.50 | 16.60 | 17.93 | 10,143 | +1.83(+11.37%) |
Apr 28, 2020 | 16.80 | 16.80 | 16.00 | 16.10 | 7,912 | +0.00(+0.00%) |
Apr 27, 2020 | 16.46 | 16.79 | 16.09 | 16.10 | 6,540 | -0.39(-2.37%) |
Apr 24, 2020 | 15.01 | 16.49 | 15.01 | 16.49 | 11,300 | +1.10(+7.15%) |
Apr 23, 2020 | 15.40 | 15.76 | 14.77 | 15.39 | 4,081 | -0.34(-2.16%) |
Apr 22, 2020 | 13.84 | 16.45 | 13.84 | 15.73 | 13,406 | +0.73(+4.87%) |
Apr 21, 2020 | 14.45 | 15.50 | 14.04 | 15.00 | 7,164 | +0.20(+1.35%) |
Apr 20, 2020 | 15.69 | 17.57 | 14.75 | 14.80 | 12,812 | -1.57(-9.59%) |
Apr 17, 2020 | 13.29 | 19.50 | 13.29 | 16.37 | 11,600 | +3.56(+27.79%) |
Apr 16, 2020 | 14.50 | 14.50 | 12.00 | 12.81 | 18,046 | -1.81(-12.38%) |
Apr 15, 2020 | 17.05 | 17.05 | 14.62 | 14.62 | 5,989 | -2.58(-15.00%) |
Apr 14, 2020 | 17.50 | 18.18 | 17.20 | 17.20 | 11,470 | +0.14(+0.82%) |
Apr 13, 2020 | 17.80 | 17.89 | 17.06 | 17.06 | 3,141 | -0.94(-5.22%) |
Apr 09, 2020 | 18.45 | 18.64 | 17.38 | 18.00 | 16,000 | -0.26(-1.42%) |
Apr 08, 2020 | 18.06 | 18.30 | 18.03 | 18.26 | 6,220 | +0.48(+2.70%) |
Apr 07, 2020 | 18.18 | 18.32 | 17.72 | 17.78 | 4,226 | -0.61(-3.32%) |
Apr 06, 2020 | 17.22 | 18.49 | 17.10 | 18.39 | 8,193 | +2.14(+13.17%) |
Apr 03, 2020 | 18.00 | 18.00 | 15.50 | 16.25 | 13,100 | -1.55(-8.71%) |
Apr 02, 2020 | 18.30 | 18.80 | 16.85 | 17.80 | 13,707 | +0.07(+0.39%) |
Apr 01, 2020 | 16.31 | 19.80 | 16.26 | 17.73 | 27,482 | +0.04(+0.23%) |
Mar 31, 2020 | 16.27 | 19.20 | 16.09 | 17.69 | 35,857 | +0.72(+4.24%) |
Mar 30, 2020 | 17.00 | 17.39 | 15.88 | 16.97 | 5,370 | +1.21(+7.68%) |
Mar 27, 2020 | 17.96 | 17.96 | 15.75 | 15.76 | 16,200 | -2.74(-14.81%) |
Mar 26, 2020 | 17.26 | 18.78 | 17.18 | 18.50 | 9,051 | +1.00(+5.71%) |
Mar 25, 2020 | 18.00 | 18.85 | 16.75 | 17.50 | 15,445 | -0.50(-2.78%) |
Mar 24, 2020 | 18.05 | 18.68 | 16.94 | 18.00 | 27,774 | +0.50(+2.86%) |
Mar 23, 2020 | 18.85 | 19.24 | 17.50 | 17.50 | 5,601 | -0.82(-4.48%) |
Mar 20, 2020 | 17.24 | 20.50 | 16.72 | 18.32 | 24,300 | +0.21(+1.16%) |
Mar 19, 2020 | 14.00 | 18.11 | 13.02 | 18.11 | 26,729 | +5.10(+39.20%) |
Mar 18, 2020 | 19.05 | 19.05 | 12.10 | 13.01 | 8,680 | -5.97(-31.45%) |
Mar 17, 2020 | 20.80 | 22.00 | 16.50 | 18.98 | 18,105 | +0.28(+1.50%) |
Mar 16, 2020 | 23.70 | 24.90 | 17.66 | 18.70 | 8,582 | -5.05(-21.26%) |
Mar 13, 2020 | 23.20 | 23.75 | 23.20 | 23.75 | 8,000 | +0.74(+3.22%) |
Mar 12, 2020 | 24.69 | 24.80 | 21.95 | 23.01 | 17,318 | -2.69(-10.47%) |
Mar 11, 2020 | 25.98 | 25.98 | 25.12 | 25.70 | 14,492 | -1.00(-3.75%) |
Mar 10, 2020 | 26.96 | 27.00 | 25.85 | 26.70 | 7,704 | +0.19(+0.72%) |
Mar 09, 2020 | 27.37 | 27.37 | 26.08 | 26.51 | 13,476 | -2.53(-8.71%) |
Mar 06, 2020 | 28.10 | 29.46 | 28.10 | 29.04 | 18,300 | +0.48(+1.68%) |
Mar 05, 2020 | 28.47 | 29.39 | 27.84 | 28.56 | 18,513 | -0.95(-3.22%) |
Mar 04, 2020 | 28.60 | 29.51 | 28.29 | 29.51 | 9,927 | +1.51(+5.39%) |
Mar 03, 2020 | 28.84 | 28.94 | 26.05 | 28.00 | 21,455 | -1.58(-5.34%) |