Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.07 | 16.07 | 15.65 | 15.80 | 93,500 | -0.57(-3.48%) |
May 28, 2020 | 16.75 | 16.75 | 16.20 | 16.37 | 94,034 | +0.06(+0.37%) |
May 27, 2020 | 16.55 | 16.86 | 16.15 | 16.31 | 82,586 | -0.09(-0.55%) |
May 26, 2020 | 16.35 | 16.61 | 16.10 | 16.40 | 85,011 | +0.24(+1.49%) |
May 22, 2020 | 16.00 | 16.22 | 15.82 | 16.16 | 248,300 | -0.30(-1.82%) |
May 21, 2020 | 16.67 | 16.67 | 16.10 | 16.46 | 263,784 | +0.15(+0.92%) |
May 20, 2020 | 16.54 | 16.67 | 16.21 | 16.31 | 117,843 | +0.23(+1.43%) |
May 19, 2020 | 16.63 | 16.63 | 16.01 | 16.08 | 108,968 | -0.27(-1.65%) |
May 18, 2020 | 15.88 | 16.49 | 15.58 | 16.35 | 231,985 | +1.04(+6.79%) |
May 15, 2020 | 15.29 | 15.37 | 15.00 | 15.31 | 50,900 | +0.21(+1.42%) |
May 14, 2020 | 14.84 | 15.13 | 14.59 | 15.10 | 43,827 | -0.65(-4.16%) |
May 13, 2020 | 16.05 | 16.09 | 15.30 | 15.75 | 81,667 | -0.51(-3.14%) |
May 12, 2020 | 15.95 | 16.89 | 15.95 | 16.26 | 40,669 | -0.15(-0.91%) |
May 11, 2020 | 16.75 | 16.80 | 16.25 | 16.41 | 227,363 | -0.39(-2.32%) |
May 08, 2020 | 16.66 | 16.99 | 16.43 | 16.80 | 134,100 | +0.33(+2.00%) |
May 07, 2020 | 16.06 | 16.75 | 16.05 | 16.47 | 31,752 | +0.38(+2.39%) |
May 06, 2020 | 16.70 | 16.70 | 15.97 | 16.09 | 11,469 | -0.45(-2.75%) |
May 05, 2020 | 16.67 | 17.29 | 16.45 | 16.54 | 122,319 | +0.25(+1.53%) |
May 04, 2020 | 15.84 | 16.29 | 15.60 | 16.29 | 192,394 | +0.51(+3.26%) |
May 01, 2020 | 16.50 | 16.50 | 15.46 | 15.78 | 205,500 | -0.87(-5.26%) |
Apr 30, 2020 | 17.50 | 17.50 | 16.41 | 16.65 | 1,182,560 | -2.35(-12.37%) |
Apr 29, 2020 | 18.07 | 19.00 | 18.07 | 19.00 | 21,991 | +0.95(+5.26%) |
Apr 28, 2020 | 18.19 | 18.24 | 17.70 | 18.05 | 417,575 | +0.35(+1.98%) |
Apr 27, 2020 | 17.49 | 18.20 | 16.57 | 17.70 | 24,329 | +0.26(+1.49%) |
Apr 24, 2020 | 17.90 | 17.99 | 17.10 | 17.44 | 20,900 | -0.36(-2.02%) |
Apr 23, 2020 | 17.71 | 19.00 | 17.25 | 17.80 | 193,989 | +0.38(+2.18%) |
Apr 22, 2020 | 17.38 | 17.52 | 17.00 | 17.42 | 172,935 | +0.92(+5.58%) |
Apr 21, 2020 | 16.29 | 16.59 | 16.01 | 16.50 | 226,002 | -0.25(-1.49%) |
Apr 20, 2020 | 16.57 | 17.34 | 16.57 | 16.75 | 45,934 | -0.60(-3.46%) |
Apr 17, 2020 | 17.24 | 17.61 | 16.70 | 17.35 | 572,900 | +1.04(+6.38%) |
Apr 16, 2020 | 16.21 | 16.85 | 16.11 | 16.31 | 130,384 | -0.94(-5.45%) |
Apr 15, 2020 | 17.63 | 17.63 | 16.50 | 17.25 | 34,494 | -1.20(-6.50%) |
Apr 14, 2020 | 18.68 | 19.00 | 18.10 | 18.45 | 71,236 | -0.29(-1.55%) |
Apr 13, 2020 | 19.05 | 19.75 | 18.65 | 18.74 | 23,052 | -0.21(-1.11%) |
Apr 09, 2020 | 19.03 | 19.55 | 18.95 | 18.95 | 67,000 | -0.08(-0.42%) |
Apr 08, 2020 | 18.84 | 19.03 | 18.18 | 19.03 | 31,882 | +0.18(+0.95%) |
Apr 07, 2020 | 19.31 | 19.44 | 18.51 | 18.85 | 42,236 | +0.57(+3.14%) |
Apr 06, 2020 | 18.94 | 18.94 | 17.92 | 18.28 | 123,858 | +0.01(+0.03%) |
Apr 03, 2020 | 18.51 | 19.00 | 17.26 | 18.27 | 26,100 | -1.37(-6.98%) |
Apr 02, 2020 | 18.51 | 20.00 | 18.32 | 19.64 | 316,114 | +2.23(+12.84%) |
Apr 01, 2020 | 17.52 | 18.50 | 17.28 | 17.41 | 63,736 | -0.21(-1.19%) |
Mar 31, 2020 | 17.15 | 17.99 | 16.55 | 17.61 | 97,100 | +0.64(+3.77%) |
Mar 30, 2020 | 15.77 | 17.00 | 15.62 | 16.98 | 21,285 | +0.95(+5.94%) |
Mar 27, 2020 | 15.65 | 16.55 | 15.65 | 16.02 | 120,400 | -1.28(-7.38%) |
Mar 26, 2020 | 16.99 | 17.59 | 16.31 | 17.30 | 582,988 | -0.20(-1.14%) |
Mar 25, 2020 | 15.93 | 17.83 | 15.90 | 17.50 | 82,131 | +1.70(+10.76%) |
Mar 24, 2020 | 14.44 | 16.25 | 14.44 | 15.80 | 206,761 | +2.10(+15.33%) |
Mar 23, 2020 | 13.80 | 13.80 | 12.70 | 13.70 | 79,816 | +1.40(+11.38%) |
Mar 20, 2020 | 13.19 | 13.33 | 12.30 | 12.30 | 72,700 | +0.05(+0.41%) |
Mar 19, 2020 | 11.08 | 12.73 | 11.04 | 12.25 | 44,734 | +1.15(+10.36%) |
Mar 18, 2020 | 12.63 | 13.72 | 10.70 | 11.10 | 165,634 | -2.10(-15.88%) |
Mar 17, 2020 | 13.67 | 13.67 | 12.58 | 13.20 | 87,782 | -0.05(-0.42%) |
Mar 16, 2020 | 14.60 | 14.65 | 12.90 | 13.25 | 45,846 | -1.94(-12.77%) |
Mar 13, 2020 | 15.24 | 16.01 | 13.75 | 15.19 | 150,200 | +0.10(+0.66%) |
Mar 12, 2020 | 16.12 | 16.71 | 14.31 | 15.09 | 51,699 | -2.71(-15.22%) |
Mar 11, 2020 | 17.90 | 17.90 | 17.00 | 17.80 | 34,674 | -0.31(-1.74%) |
Mar 10, 2020 | 19.07 | 19.48 | 17.58 | 18.11 | 52,764 | +0.31(+1.77%) |
Mar 09, 2020 | 18.84 | 19.00 | 17.26 | 17.80 | 212,357 | -3.43(-16.14%) |
Mar 06, 2020 | 21.71 | 21.80 | 21.00 | 21.23 | 22,200 | -1.08(-4.86%) |
Mar 05, 2020 | 22.08 | 22.52 | 21.75 | 22.31 | 12,328 | -0.94(-4.04%) |
Mar 04, 2020 | 22.27 | 23.25 | 22.27 | 23.25 | 228,067 | +1.15(+5.20%) |
Mar 03, 2020 | 22.71 | 23.01 | 22.00 | 22.10 | 279,005 | -0.43(-1.92%) |