Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.46 | 20.50 | 19.00 | 19.66 | 48,900 | +0.17(+0.87%) |
May 28, 2020 | 19.55 | 20.12 | 19.00 | 19.49 | 58,872 | -0.06(-0.31%) |
May 27, 2020 | 19.26 | 19.60 | 18.99 | 19.55 | 42,004 | +0.69(+3.66%) |
May 26, 2020 | 18.68 | 19.05 | 18.68 | 18.86 | 10,046 | +0.96(+5.36%) |
May 22, 2020 | 17.79 | 18.00 | 17.14 | 17.90 | 17,600 | +0.39(+2.23%) |
May 21, 2020 | 18.78 | 18.78 | 17.45 | 17.51 | 96,205 | -1.29(-6.86%) |
May 20, 2020 | 18.02 | 18.85 | 18.02 | 18.80 | 20,179 | +0.80(+4.44%) |
May 19, 2020 | 17.60 | 18.07 | 17.33 | 18.00 | 21,649 | +0.05(+0.28%) |
May 18, 2020 | 17.76 | 17.98 | 17.35 | 17.95 | 26,109 | +0.96(+5.65%) |
May 15, 2020 | 15.96 | 17.10 | 15.96 | 16.99 | 35,700 | +1.13(+7.12%) |
May 14, 2020 | 15.34 | 15.89 | 14.70 | 15.86 | 27,639 | +0.40(+2.59%) |
May 13, 2020 | 15.03 | 15.97 | 14.70 | 15.46 | 15,609 | +0.61(+4.11%) |
May 12, 2020 | 15.00 | 16.30 | 14.85 | 14.85 | 40,579 | -0.23(-1.53%) |
May 11, 2020 | 16.73 | 17.05 | 15.08 | 15.08 | 59,787 | -1.49(-8.99%) |
May 08, 2020 | 18.14 | 18.14 | 16.57 | 16.57 | 88,600 | -1.35(-7.53%) |
May 07, 2020 | 17.78 | 18.80 | 17.78 | 17.92 | 51,698 | +0.26(+1.47%) |
May 06, 2020 | 18.68 | 19.96 | 17.26 | 17.66 | 115,306 | -1.42(-7.44%) |
May 05, 2020 | 18.42 | 19.45 | 18.39 | 19.08 | 11,061 | +1.11(+6.18%) |
May 04, 2020 | 18.00 | 18.00 | 17.18 | 17.97 | 18,930 | -0.10(-0.55%) |
May 01, 2020 | 18.15 | 18.18 | 17.90 | 18.07 | 20,200 | -0.20(-1.09%) |
Apr 30, 2020 | 18.92 | 19.16 | 17.68 | 18.27 | 22,051 | -1.17(-6.02%) |
Apr 29, 2020 | 19.17 | 19.97 | 19.07 | 19.44 | 30,928 | +0.63(+3.35%) |
Apr 28, 2020 | 19.15 | 19.15 | 18.51 | 18.81 | 10,434 | -0.34(-1.78%) |
Apr 27, 2020 | 18.17 | 19.49 | 18.01 | 19.15 | 34,090 | +1.25(+6.98%) |
Apr 24, 2020 | 17.90 | 18.37 | 17.77 | 17.90 | 20,100 | -0.09(-0.50%) |
Apr 23, 2020 | 18.79 | 19.30 | 17.87 | 17.99 | 47,137 | -1.18(-6.16%) |
Apr 22, 2020 | 18.09 | 19.17 | 17.99 | 19.17 | 46,598 | +1.15(+6.38%) |
Apr 21, 2020 | 17.33 | 18.20 | 17.21 | 18.02 | 12,434 | +0.20(+1.12%) |
Apr 20, 2020 | 16.90 | 18.19 | 16.90 | 17.82 | 18,472 | +0.32(+1.83%) |
Apr 17, 2020 | 17.00 | 18.25 | 16.80 | 17.50 | 48,400 | +0.78(+4.67%) |
Apr 16, 2020 | 16.91 | 17.20 | 16.14 | 16.72 | 50,309 | -0.28(-1.65%) |
Apr 15, 2020 | 17.35 | 17.41 | 16.84 | 17.00 | 39,594 | -0.40(-2.30%) |
Apr 14, 2020 | 18.00 | 18.29 | 17.40 | 17.40 | 62,488 | +0.15(+0.87%) |
Apr 13, 2020 | 17.61 | 18.10 | 17.03 | 17.25 | 41,318 | -0.78(-4.33%) |
Apr 09, 2020 | 17.46 | 18.47 | 16.68 | 18.03 | 63,000 | +1.09(+6.43%) |
Apr 08, 2020 | 17.26 | 17.26 | 16.49 | 16.94 | 18,571 | -0.01(-0.06%) |
Apr 07, 2020 | 16.36 | 17.49 | 16.24 | 16.95 | 34,999 | +0.87(+5.41%) |
Apr 06, 2020 | 15.51 | 16.22 | 15.50 | 16.08 | 29,423 | +0.92(+6.07%) |
Apr 03, 2020 | 15.08 | 15.65 | 14.47 | 15.16 | 47,600 | -0.07(-0.46%) |
Apr 02, 2020 | 14.86 | 15.33 | 14.55 | 15.23 | 57,973 | +0.38(+2.56%) |
Apr 01, 2020 | 15.15 | 15.15 | 14.42 | 14.85 | 48,130 | -0.93(-5.89%) |
Mar 31, 2020 | 14.99 | 16.31 | 14.99 | 15.78 | 45,671 | +0.70(+4.64%) |
Mar 30, 2020 | 15.73 | 15.73 | 14.74 | 15.08 | 30,875 | -0.72(-4.56%) |
Mar 27, 2020 | 16.26 | 16.28 | 15.55 | 15.80 | 15,900 | -1.16(-6.84%) |
Mar 26, 2020 | 15.18 | 17.72 | 15.18 | 16.96 | 55,021 | +1.88(+12.47%) |
Mar 25, 2020 | 15.14 | 15.37 | 14.98 | 15.08 | 107,787 | -0.16(-1.05%) |
Mar 24, 2020 | 14.78 | 16.29 | 14.78 | 15.24 | 98,709 | +1.22(+8.70%) |
Mar 23, 2020 | 14.97 | 15.40 | 13.79 | 14.02 | 54,924 | -1.60(-10.24%) |
Mar 20, 2020 | 16.00 | 17.14 | 15.38 | 15.62 | 47,000 | -0.78(-4.76%) |
Mar 19, 2020 | 15.34 | 16.96 | 15.34 | 16.40 | 34,456 | +1.14(+7.47%) |
Mar 18, 2020 | 17.02 | 17.77 | 15.02 | 15.26 | 21,297 | -3.24(-17.51%) |
Mar 17, 2020 | 16.25 | 19.10 | 15.47 | 18.50 | 58,726 | +2.10(+12.80%) |
Mar 16, 2020 | 16.67 | 18.39 | 15.70 | 16.40 | 73,875 | -1.36(-7.66%) |
Mar 13, 2020 | 19.79 | 20.01 | 17.35 | 17.76 | 35,600 | -0.65(-3.53%) |
Mar 12, 2020 | 19.48 | 19.48 | 17.80 | 18.41 | 56,730 | -2.15(-10.46%) |
Mar 11, 2020 | 21.50 | 21.50 | 19.20 | 20.56 | 31,097 | -0.98(-4.55%) |
Mar 10, 2020 | 20.25 | 21.93 | 18.54 | 21.54 | 49,433 | +1.78(+9.01%) |
Mar 09, 2020 | 22.00 | 22.00 | 19.75 | 19.76 | 94,173 | -2.31(-10.47%) |
Mar 06, 2020 | 20.50 | 22.54 | 20.50 | 22.07 | 41,900 | +0.85(+4.01%) |
Mar 05, 2020 | 21.28 | 21.46 | 20.03 | 21.22 | 20,721 | -0.25(-1.16%) |
Mar 04, 2020 | 21.85 | 21.85 | 20.91 | 21.47 | 12,673 | +0.37(+1.75%) |
Mar 03, 2020 | 21.25 | 21.91 | 20.10 | 21.10 | 358,225 | +0.08(+0.38%) |