Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.10 | 17.12 | 16.94 | 17.07 | 171,600 | -0.39(-2.21%) |
May 28, 2020 | 17.49 | 17.60 | 17.12 | 17.46 | 34,056 | +0.69(+4.11%) |
May 27, 2020 | 16.80 | 16.90 | 16.70 | 16.77 | 106,730 | +0.07(+0.42%) |
May 26, 2020 | 16.87 | 16.87 | 16.60 | 16.70 | 132,754 | +0.58(+3.60%) |
May 22, 2020 | 16.28 | 16.28 | 16.05 | 16.12 | 121,800 | -0.22(-1.35%) |
May 21, 2020 | 16.26 | 16.70 | 16.26 | 16.34 | 52,922 | -0.30(-1.83%) |
May 20, 2020 | 16.57 | 16.81 | 16.57 | 16.64 | 124,740 | -0.11(-0.63%) |
May 19, 2020 | 16.60 | 16.99 | 16.60 | 16.75 | 163,147 | -0.02(-0.11%) |
May 18, 2020 | 16.83 | 17.02 | 16.48 | 16.77 | 132,103 | +0.68(+4.23%) |
May 15, 2020 | 16.50 | 16.50 | 16.00 | 16.09 | 83,900 | -0.01(-0.04%) |
May 14, 2020 | 15.79 | 16.31 | 15.79 | 16.09 | 66,303 | -0.36(-2.16%) |
May 13, 2020 | 16.26 | 16.57 | 16.23 | 16.45 | 151,352 | +0.10(+0.60%) |
May 12, 2020 | 16.17 | 16.57 | 16.17 | 16.35 | 157,386 | +0.28(+1.75%) |
May 11, 2020 | 16.10 | 16.12 | 16.00 | 16.07 | 59,894 | +0.02(+0.11%) |
May 08, 2020 | 16.21 | 16.49 | 15.93 | 16.05 | 98,500 | +0.30(+1.92%) |
May 07, 2020 | 16.13 | 16.13 | 15.59 | 15.75 | 149,923 | -0.18(-1.13%) |
May 06, 2020 | 15.75 | 16.31 | 15.75 | 15.93 | 46,329 | -0.05(-0.31%) |
May 05, 2020 | 15.72 | 16.35 | 15.72 | 15.98 | 86,790 | +0.09(+0.57%) |
May 04, 2020 | 15.60 | 16.08 | 15.60 | 15.89 | 83,691 | -0.11(-0.69%) |
May 01, 2020 | 16.02 | 16.39 | 15.73 | 16.00 | 87,200 | -0.33(-2.02%) |
Apr 30, 2020 | 16.27 | 16.83 | 16.25 | 16.33 | 157,884 | -0.50(-2.97%) |
Apr 29, 2020 | 16.44 | 17.08 | 16.44 | 16.83 | 265,154 | +0.23(+1.39%) |
Apr 28, 2020 | 16.38 | 16.65 | 16.38 | 16.60 | 125,607 | -0.12(-0.75%) |
Apr 27, 2020 | 16.30 | 17.19 | 16.30 | 16.73 | 98,848 | +0.11(+0.63%) |
Apr 24, 2020 | 15.88 | 16.76 | 15.88 | 16.62 | 51,500 | +0.19(+1.14%) |
Apr 23, 2020 | 16.96 | 16.96 | 15.99 | 16.43 | 83,130 | +0.14(+0.87%) |
Apr 22, 2020 | 16.36 | 16.70 | 16.12 | 16.29 | 69,570 | -0.31(-1.87%) |
Apr 21, 2020 | 16.45 | 16.97 | 16.45 | 16.60 | 117,355 | +0.01(+0.06%) |
Apr 20, 2020 | 17.17 | 17.17 | 16.37 | 16.59 | 94,459 | -0.43(-2.50%) |
Apr 17, 2020 | 17.76 | 17.76 | 16.56 | 17.02 | 61,600 | +0.39(+2.32%) |
Apr 16, 2020 | 17.48 | 17.48 | 16.50 | 16.63 | 118,857 | -0.14(-0.81%) |
Apr 15, 2020 | 17.32 | 17.32 | 16.47 | 16.77 | 121,294 | -0.16(-0.97%) |
Apr 14, 2020 | 16.47 | 17.40 | 16.47 | 16.93 | 200,019 | +0.78(+4.82%) |
Apr 13, 2020 | 15.85 | 17.15 | 15.61 | 16.15 | 102,210 | +0.14(+0.89%) |
Apr 09, 2020 | 15.29 | 16.53 | 15.29 | 16.01 | 98,400 | -0.11(-0.71%) |
Apr 08, 2020 | 16.31 | 16.68 | 15.81 | 16.12 | 116,995 | -0.50(-2.98%) |
Apr 07, 2020 | 16.42 | 17.00 | 16.30 | 16.62 | 97,348 | -0.46(-2.69%) |
Apr 06, 2020 | 17.30 | 17.30 | 16.20 | 17.08 | 155,738 | +0.98(+6.07%) |
Apr 03, 2020 | 15.72 | 16.63 | 15.72 | 16.10 | 95,800 | -0.19(-1.15%) |
Apr 02, 2020 | 15.39 | 17.11 | 15.39 | 16.29 | 141,137 | +0.52(+3.27%) |
Apr 01, 2020 | 15.70 | 16.70 | 15.63 | 15.78 | 105,846 | -0.76(-4.63%) |
Mar 31, 2020 | 16.55 | 16.55 | 15.89 | 16.54 | 131,654 | -0.10(-0.60%) |
Mar 30, 2020 | 16.20 | 17.12 | 16.20 | 16.64 | 161,713 | +0.57(+3.55%) |
Mar 27, 2020 | 15.77 | 16.97 | 15.73 | 16.07 | 111,900 | -0.50(-3.02%) |
Mar 26, 2020 | 15.23 | 16.71 | 15.23 | 16.57 | 122,420 | +0.58(+3.61%) |
Mar 25, 2020 | 15.32 | 16.15 | 15.32 | 15.99 | 135,702 | +0.38(+2.45%) |
Mar 24, 2020 | 16.01 | 16.01 | 14.68 | 15.61 | 107,472 | +0.96(+6.55%) |
Mar 23, 2020 | 14.28 | 16.08 | 14.28 | 14.65 | 166,111 | -1.75(-10.67%) |
Mar 20, 2020 | 15.05 | 17.05 | 15.05 | 16.40 | 122,700 | -0.06(-0.36%) |
Mar 19, 2020 | 15.64 | 16.98 | 15.57 | 16.46 | 206,284 | +1.71(+11.59%) |
Mar 18, 2020 | 13.93 | 15.85 | 13.93 | 14.75 | 158,498 | -0.30(-1.99%) |
Mar 17, 2020 | 14.25 | 15.55 | 14.25 | 15.05 | 215,063 | +0.31(+2.10%) |
Mar 16, 2020 | 14.19 | 15.36 | 14.19 | 14.74 | 137,449 | -1.48(-9.14%) |
Mar 13, 2020 | 16.16 | 16.60 | 15.49 | 16.22 | 252,600 | -0.06(-0.35%) |
Mar 12, 2020 | 16.18 | 17.63 | 15.72 | 16.28 | 120,056 | -1.30(-7.39%) |
Mar 11, 2020 | 17.87 | 17.88 | 17.50 | 17.58 | 108,316 | -0.12(-0.68%) |
Mar 10, 2020 | 17.89 | 17.96 | 17.20 | 17.70 | 98,189 | -0.15(-0.84%) |
Mar 09, 2020 | 17.55 | 18.04 | 17.49 | 17.85 | 62,730 | +0.02(+0.11%) |
Mar 06, 2020 | 17.75 | 18.17 | 17.74 | 17.83 | 108,600 | +0.19(+1.08%) |
Mar 05, 2020 | 17.70 | 17.77 | 17.40 | 17.64 | 272,263 | +1.01(+6.07%) |
Mar 04, 2020 | 16.57 | 16.65 | 16.45 | 16.63 | 159,239 | -0.15(-0.89%) |
Mar 03, 2020 | 17.16 | 17.16 | 16.73 | 16.78 | 157,249 | -0.55(-3.17%) |