Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.25 | 18.40 | 18.14 | 18.36 | 361,892 | +0.05(+0.27%) |
May 28, 2020 | 18.54 | 18.65 | 18.20 | 18.31 | 153,088 | -0.13(-0.70%) |
May 27, 2020 | 18.41 | 18.69 | 18.21 | 18.44 | 306,165 | +0.27(+1.49%) |
May 26, 2020 | 17.65 | 18.23 | 17.65 | 18.17 | 391,534 | +0.67(+3.83%) |
May 25, 2020 | 17.37 | 17.62 | 17.25 | 17.50 | 109,810 | +0.32(+1.86%) |
May 22, 2020 | 17.50 | 17.59 | 17.17 | 17.18 | 223,640 | -0.34(-1.94%) |
May 21, 2020 | 17.67 | 17.82 | 17.39 | 17.52 | 238,083 | -0.08(-0.45%) |
May 20, 2020 | 17.32 | 17.82 | 17.00 | 17.60 | 294,615 | +0.35(+2.03%) |
May 19, 2020 | 17.47 | 17.50 | 16.99 | 17.25 | 595,279 | +0.55(+3.29%) |
May 15, 2020 | 16.70 | 16.70 | 16.70 | 0 | -0.15(-0.89%) | |
May 14, 2020 | 16.71 | 17.07 | 16.63 | 16.85 | 495,689 | -0.15(-0.88%) |
May 13, 2020 | 17.44 | 17.45 | 16.83 | 17.00 | 383,669 | -0.52(-2.97%) |
May 12, 2020 | 17.93 | 18.20 | 17.47 | 17.52 | 290,798 | -0.32(-1.79%) |
May 11, 2020 | 17.49 | 17.88 | 17.44 | 17.84 | 170,069 | +0.17(+0.96%) |
May 08, 2020 | 17.86 | 17.86 | 17.45 | 17.67 | 246,014 | -0.01(-0.06%) |
May 07, 2020 | 17.95 | 18.13 | 17.51 | 17.68 | 324,468 | -0.09(-0.51%) |
May 06, 2020 | 17.74 | 17.87 | 17.12 | 17.77 | 384,500 | +0.30(+1.72%) |
May 05, 2020 | 17.76 | 18.42 | 17.35 | 17.47 | 405,777 | +0.31(+1.81%) |
May 04, 2020 | 16.90 | 17.44 | 16.84 | 17.16 | 351,896 | +0.05(+0.29%) |
May 01, 2020 | 17.45 | 17.45 | 16.94 | 17.11 | 427,414 | -0.56(-3.17%) |
Apr 30, 2020 | 17.63 | 17.81 | 17.22 | 17.67 | 421,785 | -0.03(-0.17%) |
Apr 29, 2020 | 17.42 | 17.96 | 17.30 | 17.70 | 708,304 | +0.72(+4.24%) |
Apr 28, 2020 | 17.01 | 17.18 | 16.70 | 16.98 | 600,362 | +0.16(+0.95%) |
Apr 27, 2020 | 16.51 | 16.83 | 16.47 | 16.82 | 383,543 | +0.29(+1.75%) |
Apr 24, 2020 | 16.56 | 16.71 | 16.50 | 16.53 | 196,375 | +0.00(+0.00%) |
Apr 23, 2020 | 16.13 | 16.66 | 16.09 | 16.53 | 455,297 | +0.53(+3.31%) |
Apr 22, 2020 | 16.26 | 16.34 | 15.96 | 16.00 | 402,834 | -0.01(-0.06%) |
Apr 21, 2020 | 15.71 | 16.04 | 15.71 | 16.01 | 624,544 | -0.06(-0.37%) |
Apr 20, 2020 | 15.76 | 16.44 | 15.55 | 16.07 | 601,096 | +0.03(+0.19%) |
Apr 17, 2020 | 14.85 | 16.39 | 14.80 | 16.04 | 1,702,079 | +1.48(+10.16%) |
Apr 16, 2020 | 14.65 | 14.85 | 14.35 | 14.56 | 2,580,257 | +0.06(+0.41%) |
Apr 15, 2020 | 14.55 | 14.90 | 14.30 | 14.50 | 478,373 | -0.50(-3.33%) |
Apr 14, 2020 | 15.42 | 15.75 | 14.83 | 15.00 | 398,021 | -0.33(-2.15%) |
Apr 13, 2020 | 15.51 | 15.67 | 14.29 | 15.33 | 330,819 | -0.26(-1.67%) |
Apr 09, 2020 | 15.59 | 15.59 | 15.59 | 0 | +0.22(+1.43%) | |
Apr 08, 2020 | 15.58 | 15.76 | 15.30 | 15.37 | 238,490 | -0.13(-0.84%) |
Apr 07, 2020 | 16.05 | 16.27 | 15.32 | 15.50 | 369,655 | -0.05(-0.32%) |
Apr 06, 2020 | 15.40 | 16.21 | 15.23 | 15.55 | 359,276 | +0.61(+4.08%) |
Apr 03, 2020 | 14.91 | 15.04 | 14.51 | 14.94 | 203,631 | +0.09(+0.61%) |
Apr 02, 2020 | 14.60 | 15.27 | 14.49 | 14.85 | 272,838 | +0.14(+0.95%) |
Apr 01, 2020 | 14.80 | 15.39 | 14.29 | 14.71 | 413,102 | -0.39(-2.58%) |
Mar 31, 2020 | 14.94 | 15.66 | 14.82 | 15.10 | 810,577 | +0.27(+1.82%) |
Mar 30, 2020 | 14.29 | 15.25 | 13.66 | 14.83 | 298,033 | +0.54(+3.78%) |
Mar 27, 2020 | 14.80 | 15.03 | 14.16 | 14.29 | 256,777 | -0.87(-5.74%) |
Mar 26, 2020 | 15.73 | 16.37 | 15.00 | 15.16 | 407,505 | -0.48(-3.07%) |
Mar 25, 2020 | 14.60 | 16.30 | 14.31 | 15.64 | 383,092 | +1.30(+9.07%) |
Mar 24, 2020 | 14.25 | 14.75 | 13.53 | 14.34 | 539,033 | +0.81(+5.99%) |
Mar 23, 2020 | 13.43 | 13.83 | 13.04 | 13.53 | 692,508 | -0.09(-0.66%) |
Mar 20, 2020 | 13.47 | 14.00 | 13.05 | 13.62 | 965,995 | +0.78(+6.07%) |
Mar 19, 2020 | 11.44 | 13.00 | 10.75 | 12.84 | 1,156,925 | +1.42(+12.43%) |
Mar 18, 2020 | 10.90 | 11.55 | 10.59 | 11.42 | 1,074,112 | +0.07(+0.62%) |
Mar 17, 2020 | 11.47 | 11.76 | 11.05 | 11.35 | 696,502 | +0.07(+0.62%) |
Mar 16, 2020 | 12.60 | 12.71 | 11.18 | 11.28 | 956,919 | -2.12(-15.82%) |
Mar 13, 2020 | 13.43 | 13.68 | 12.93 | 13.40 | 951,312 | +0.61(+4.77%) |
Mar 12, 2020 | 14.00 | 14.47 | 12.62 | 12.79 | 1,151,026 | -2.18(-14.56%) |
Mar 11, 2020 | 15.44 | 15.77 | 14.59 | 14.97 | 647,475 | -0.80(-5.07%) |
Mar 10, 2020 | 15.94 | 16.13 | 15.10 | 15.77 | 1,037,170 | +0.32(+2.07%) |
Mar 09, 2020 | 15.26 | 17.36 | 15.15 | 15.45 | 1,128,005 | -3.15(-16.94%) |
Mar 06, 2020 | 18.36 | 18.68 | 18.21 | 18.60 | 473,214 | -0.11(-0.59%) |
Mar 05, 2020 | 18.81 | 19.08 | 18.51 | 18.71 | 510,669 | -0.39(-2.04%) |
Mar 04, 2020 | 19.72 | 19.80 | 18.95 | 19.10 | 389,485 | -0.32(-1.65%) |
Mar 03, 2020 | 20.16 | 20.23 | 19.22 | 19.42 | 695,300 | -0.59(-2.95%) |