Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.92 | 19.24 | 18.87 | 19.20 | 11,063 | +0.34(+1.78%) |
May 28, 2020 | 18.83 | 19.17 | 18.74 | 18.87 | 9,752 | +0.04(+0.22%) |
May 27, 2020 | 18.72 | 18.87 | 18.25 | 18.83 | 25,972 | +0.05(+0.25%) |
May 26, 2020 | 19.36 | 19.36 | 18.74 | 18.78 | 29,666 | +0.04(+0.21%) |
May 22, 2020 | 18.66 | 18.83 | 18.59 | 18.74 | 19,182 | -0.08(-0.40%) |
May 21, 2020 | 19.01 | 19.05 | 18.72 | 18.82 | 24,069 | -0.12(-0.63%) |
May 20, 2020 | 18.78 | 19.03 | 18.78 | 18.93 | 13,131 | +0.24(+1.30%) |
May 19, 2020 | 18.58 | 18.79 | 18.58 | 18.69 | 16,837 | +0.05(+0.26%) |
May 18, 2020 | 18.52 | 18.65 | 18.43 | 18.64 | 14,275 | +0.58(+3.23%) |
May 15, 2020 | 17.71 | 18.07 | 17.71 | 18.06 | 8,119 | +0.17(+0.92%) |
May 14, 2020 | 17.61 | 17.92 | 17.42 | 17.89 | 60,485 | +0.09(+0.52%) |
May 13, 2020 | 18.05 | 18.19 | 17.61 | 17.80 | 25,481 | -0.35(-1.91%) |
May 12, 2020 | 18.55 | 18.55 | 18.09 | 18.15 | 67,853 | -0.32(-1.72%) |
May 11, 2020 | 18.26 | 18.51 | 18.22 | 18.46 | 15,905 | +0.23(+1.24%) |
May 08, 2020 | 18.11 | 18.33 | 18.07 | 18.24 | 11,063 | +0.27(+1.49%) |
May 07, 2020 | 17.78 | 18.08 | 17.78 | 17.97 | 33,871 | +0.34(+1.90%) |
May 06, 2020 | 17.54 | 17.73 | 17.49 | 17.64 | 34,478 | +0.07(+0.39%) |
May 05, 2020 | 17.33 | 17.61 | 17.33 | 17.57 | 8,170 | +0.29(+1.65%) |
May 04, 2020 | 16.88 | 17.28 | 16.88 | 17.28 | 7,007 | +0.26(+1.54%) |
May 01, 2020 | 17.20 | 17.26 | 16.95 | 17.02 | 8,424 | -0.57(-3.23%) |
Apr 30, 2020 | 17.67 | 17.79 | 17.49 | 17.59 | 38,886 | -0.15(-0.84%) |
Apr 29, 2020 | 17.47 | 17.82 | 17.39 | 17.74 | 14,841 | +0.50(+2.92%) |
Apr 28, 2020 | 17.57 | 17.57 | 17.09 | 17.23 | 28,088 | -0.06(-0.34%) |
Apr 27, 2020 | 17.34 | 17.43 | 17.29 | 17.29 | 26,313 | +0.13(+0.75%) |
Apr 24, 2020 | 16.93 | 17.16 | 16.79 | 17.16 | 15,934 | +0.20(+1.16%) |
Apr 23, 2020 | 17.04 | 17.14 | 16.93 | 16.97 | 7,090 | -0.07(-0.41%) |
Apr 22, 2020 | 16.82 | 17.08 | 16.77 | 17.04 | 36,168 | +0.60(+3.64%) |
Apr 21, 2020 | 16.83 | 16.83 | 16.31 | 16.44 | 11,869 | -0.67(-3.90%) |
Apr 20, 2020 | 16.99 | 17.32 | 16.98 | 17.10 | 39,277 | -0.05(-0.29%) |
Apr 17, 2020 | 17.10 | 17.19 | 17.00 | 17.15 | 11,164 | +0.30(+1.76%) |
Apr 16, 2020 | 16.69 | 16.95 | 16.69 | 16.86 | 10,729 | +0.29(+1.78%) |
Apr 15, 2020 | 16.61 | 16.65 | 16.43 | 16.56 | 7,868 | -0.38(-2.27%) |
Apr 14, 2020 | 16.47 | 16.95 | 16.47 | 16.95 | 118,839 | +0.71(+4.37%) |
Apr 13, 2020 | 15.97 | 16.24 | 15.96 | 16.24 | 7,719 | +0.19(+1.17%) |
Apr 09, 2020 | 16.26 | 16.33 | 16.05 | 16.05 | 8,221 | -0.03(-0.21%) |
Apr 08, 2020 | 15.89 | 16.14 | 15.76 | 16.08 | 8,255 | +0.32(+2.03%) |
Apr 07, 2020 | 16.30 | 16.31 | 15.76 | 15.76 | 11,435 | +0.01(+0.05%) |
Apr 06, 2020 | 15.14 | 15.80 | 15.13 | 15.76 | 13,228 | +1.04(+7.04%) |
Apr 03, 2020 | 14.82 | 15.44 | 14.42 | 14.72 | 29,433 | -0.12(-0.80%) |
Apr 02, 2020 | 14.79 | 14.98 | 14.60 | 14.84 | 18,387 | +0.20(+1.35%) |
Apr 01, 2020 | 14.91 | 15.02 | 14.64 | 14.64 | 15,264 | -0.72(-4.68%) |
Mar 31, 2020 | 15.46 | 15.73 | 15.36 | 15.36 | 9,046 | -0.11(-0.70%) |
Mar 30, 2020 | 15.30 | 15.55 | 15.22 | 15.47 | 6,289 | +0.09(+0.58%) |
Mar 27, 2020 | 15.09 | 15.45 | 14.98 | 15.38 | 7,409 | -0.32(-2.02%) |
Mar 26, 2020 | 15.01 | 15.70 | 15.01 | 15.70 | 33,299 | +0.76(+5.12%) |
Mar 25, 2020 | 15.03 | 15.40 | 14.70 | 14.93 | 34,110 | +0.20(+1.36%) |
Mar 24, 2020 | 14.42 | 14.76 | 14.42 | 14.73 | 27,065 | +0.95(+6.88%) |
Mar 23, 2020 | 13.60 | 13.93 | 13.35 | 13.78 | 10,658 | +0.11(+0.79%) |
Mar 20, 2020 | 14.19 | 14.40 | 13.68 | 13.68 | 27,403 | -0.13(-0.93%) |
Mar 19, 2020 | 13.30 | 14.13 | 13.21 | 13.80 | 64,067 | +0.43(+3.25%) |
Mar 18, 2020 | 13.15 | 13.76 | 12.77 | 13.37 | 43,256 | -0.72(-5.11%) |
Mar 17, 2020 | 13.70 | 14.24 | 13.33 | 14.09 | 12,492 | +0.35(+2.58%) |
Mar 16, 2020 | 12.70 | 13.94 | 12.56 | 13.73 | 83,732 | -1.50(-9.83%) |
Mar 13, 2020 | 14.86 | 15.23 | 14.24 | 15.23 | 21,415 | +1.00(+6.99%) |
Mar 12, 2020 | 14.77 | 14.96 | 14.14 | 14.24 | 21,677 | -1.39(-8.89%) |
Mar 11, 2020 | 16.14 | 16.21 | 15.57 | 15.63 | 16,801 | -0.92(-5.57%) |
Mar 10, 2020 | 16.38 | 16.56 | 15.87 | 16.55 | 24,616 | +0.75(+4.77%) |
Mar 09, 2020 | 15.54 | 16.27 | 15.52 | 15.79 | 25,941 | -0.85(-5.09%) |
Mar 06, 2020 | 16.89 | 16.99 | 16.57 | 16.64 | 14,615 | -0.66(-3.82%) |
Mar 05, 2020 | 17.48 | 17.73 | 17.19 | 17.30 | 20,069 | -0.55(-3.09%) |
Mar 04, 2020 | 17.67 | 17.85 | 17.48 | 17.85 | 14,408 | +0.57(+3.31%) |
Mar 03, 2020 | 17.76 | 17.95 | 17.18 | 17.28 | 42,787 | -0.50(-2.83%) |