Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.89 | 17.18 | 16.61 | 17.09 | 89,141 | +0.46(+2.75%) |
May 28, 2020 | 16.22 | 17.02 | 16.17 | 16.63 | 62,683 | +0.63(+3.92%) |
May 27, 2020 | 16.26 | 16.26 | 15.69 | 16.01 | 170,615 | +0.19(+1.17%) |
May 26, 2020 | 15.30 | 15.97 | 15.30 | 15.82 | 112,957 | +1.04(+7.07%) |
May 22, 2020 | 14.92 | 14.92 | 14.44 | 14.78 | 53,226 | -0.26(-1.75%) |
May 21, 2020 | 15.47 | 15.47 | 14.99 | 15.04 | 47,942 | -0.39(-2.51%) |
May 20, 2020 | 15.48 | 15.66 | 15.36 | 15.43 | 109,580 | +0.19(+1.22%) |
May 19, 2020 | 15.77 | 15.84 | 14.94 | 15.24 | 212,751 | -0.40(-2.57%) |
May 18, 2020 | 15.26 | 15.69 | 15.08 | 15.64 | 66,366 | +0.95(+6.48%) |
May 15, 2020 | 15.18 | 15.18 | 14.03 | 14.69 | 73,638 | -0.42(-2.77%) |
May 14, 2020 | 14.88 | 15.39 | 14.72 | 15.11 | 134,507 | +0.08(+0.51%) |
May 13, 2020 | 15.03 | 15.23 | 14.86 | 15.03 | 113,040 | +0.09(+0.62%) |
May 12, 2020 | 15.47 | 15.66 | 14.86 | 14.94 | 58,700 | -0.27(-1.78%) |
May 11, 2020 | 15.85 | 15.85 | 14.90 | 15.21 | 105,446 | -0.69(-4.33%) |
May 08, 2020 | 15.97 | 15.97 | 15.58 | 15.90 | 58,781 | +0.30(+1.94%) |
May 07, 2020 | 15.34 | 16.02 | 15.12 | 15.60 | 71,421 | +0.19(+1.26%) |
May 06, 2020 | 15.10 | 15.70 | 14.94 | 15.40 | 44,689 | +0.26(+1.74%) |
May 05, 2020 | 15.28 | 15.44 | 15.06 | 15.14 | 54,967 | +0.00(+0.00%) |
May 04, 2020 | 15.47 | 15.47 | 14.87 | 15.14 | 64,746 | -0.52(-3.31%) |
May 01, 2020 | 15.96 | 15.96 | 15.32 | 15.66 | 120,146 | -0.33(-2.08%) |
Apr 30, 2020 | 16.73 | 16.76 | 15.91 | 15.99 | 44,715 | -0.63(-3.77%) |
Apr 29, 2020 | 16.37 | 16.82 | 16.37 | 16.62 | 59,913 | +0.46(+2.87%) |
Apr 28, 2020 | 16.70 | 16.70 | 15.95 | 16.15 | 92,697 | -0.32(-1.93%) |
Apr 27, 2020 | 15.49 | 16.61 | 15.47 | 16.47 | 175,060 | +1.80(+12.30%) |
Apr 24, 2020 | 14.64 | 14.74 | 14.20 | 14.67 | 163,942 | -0.03(-0.21%) |
Apr 23, 2020 | 14.57 | 14.86 | 14.49 | 14.70 | 216,727 | -0.10(-0.68%) |
Apr 22, 2020 | 15.19 | 15.19 | 14.17 | 14.80 | 277,330 | +0.19(+1.27%) |
Apr 21, 2020 | 14.32 | 14.82 | 14.24 | 14.61 | 108,080 | -0.29(-1.97%) |
Apr 20, 2020 | 15.48 | 15.64 | 14.78 | 14.91 | 101,317 | -0.84(-5.31%) |
Apr 17, 2020 | 15.54 | 16.70 | 15.54 | 15.74 | 107,227 | +0.37(+2.42%) |
Apr 16, 2020 | 15.03 | 15.37 | 14.74 | 15.37 | 106,529 | +0.12(+0.76%) |
Apr 15, 2020 | 15.16 | 15.30 | 14.95 | 15.26 | 77,543 | -0.51(-3.24%) |
Apr 14, 2020 | 15.71 | 15.91 | 15.49 | 15.77 | 136,892 | +0.73(+4.84%) |
Apr 13, 2020 | 15.20 | 15.73 | 14.85 | 15.04 | 77,421 | +0.23(+1.57%) |
Apr 09, 2020 | 14.85 | 15.14 | 14.67 | 14.81 | 112,266 | -0.05(-0.36%) |
Apr 08, 2020 | 14.72 | 15.09 | 14.54 | 14.86 | 134,605 | -0.26(-1.69%) |
Apr 07, 2020 | 15.09 | 15.73 | 14.65 | 15.12 | 165,579 | +0.42(+2.84%) |
Apr 06, 2020 | 14.36 | 15.17 | 14.33 | 14.70 | 85,162 | +0.73(+5.21%) |
Apr 03, 2020 | 14.13 | 14.36 | 13.58 | 13.97 | 92,241 | -0.09(-0.61%) |
Apr 02, 2020 | 13.58 | 15.23 | 13.58 | 14.06 | 136,319 | +0.66(+4.91%) |
Apr 01, 2020 | 14.13 | 14.51 | 13.35 | 13.40 | 123,637 | -1.14(-7.83%) |
Mar 31, 2020 | 14.08 | 14.94 | 14.08 | 14.54 | 101,114 | +0.23(+1.62%) |
Mar 30, 2020 | 14.54 | 15.28 | 14.13 | 14.30 | 154,520 | -0.42(-2.84%) |
Mar 27, 2020 | 14.35 | 15.40 | 14.13 | 14.72 | 108,519 | +0.08(+0.53%) |
Mar 26, 2020 | 14.07 | 14.89 | 14.03 | 14.65 | 107,505 | +0.52(+3.67%) |
Mar 25, 2020 | 13.96 | 15.24 | 13.90 | 14.13 | 84,027 | +0.44(+3.22%) |
Mar 24, 2020 | 13.28 | 13.69 | 12.96 | 13.69 | 101,343 | +1.61(+13.33%) |
Mar 23, 2020 | 12.89 | 13.08 | 12.03 | 12.08 | 154,530 | -1.77(-12.80%) |
Mar 20, 2020 | 13.44 | 14.70 | 13.19 | 13.85 | 168,722 | +0.86(+6.62%) |
Mar 19, 2020 | 13.78 | 14.20 | 12.70 | 12.99 | 210,027 | -1.04(-7.39%) |
Mar 18, 2020 | 14.17 | 15.99 | 12.89 | 14.03 | 234,821 | -0.24(-1.68%) |
Mar 17, 2020 | 13.91 | 14.42 | 13.36 | 14.27 | 210,075 | +0.14(+0.99%) |
Mar 16, 2020 | 15.02 | 15.09 | 13.82 | 14.13 | 306,909 | -1.92(-11.96%) |
Mar 13, 2020 | 15.46 | 16.15 | 15.24 | 16.05 | 255,150 | +0.90(+5.93%) |
Mar 12, 2020 | 15.69 | 15.69 | 14.75 | 15.15 | 137,727 | -1.56(-9.36%) |
Mar 11, 2020 | 16.79 | 16.94 | 16.52 | 16.71 | 151,983 | -0.37(-2.17%) |
Mar 10, 2020 | 16.70 | 17.09 | 16.48 | 17.08 | 170,116 | +0.56(+3.37%) |
Mar 09, 2020 | 17.22 | 17.22 | 15.48 | 16.53 | 138,112 | -1.68(-9.23%) |
Mar 06, 2020 | 18.01 | 18.22 | 17.73 | 18.21 | 163,942 | -0.02(-0.13%) |
Mar 05, 2020 | 18.44 | 18.47 | 18.05 | 18.23 | 122,871 | -0.94(-4.93%) |
Mar 04, 2020 | 18.89 | 19.27 | 18.82 | 19.17 | 108,212 | +0.60(+3.25%) |
Mar 03, 2020 | 18.75 | 19.06 | 18.39 | 18.57 | 157,312 | -0.60(-3.11%) |