Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.13 | 16.31 | 15.65 | 16.29 | 283,456 | -0.20(-1.20%) |
May 28, 2020 | 17.60 | 17.60 | 16.35 | 16.49 | 176,449 | -0.87(-5.04%) |
May 27, 2020 | 16.65 | 17.50 | 16.52 | 17.36 | 161,718 | +1.23(+7.66%) |
May 26, 2020 | 16.03 | 16.34 | 15.83 | 16.13 | 287,186 | +0.83(+5.44%) |
May 22, 2020 | 15.77 | 15.87 | 15.10 | 15.29 | 161,791 | -0.35(-2.25%) |
May 21, 2020 | 15.72 | 15.97 | 15.57 | 15.65 | 139,530 | -0.18(-1.14%) |
May 20, 2020 | 15.22 | 16.04 | 13.70 | 15.83 | 229,169 | +0.92(+6.15%) |
May 19, 2020 | 15.05 | 15.33 | 14.84 | 14.91 | 484,946 | -0.15(-1.02%) |
May 18, 2020 | 14.07 | 15.13 | 14.07 | 15.06 | 274,943 | +1.54(+11.41%) |
May 15, 2020 | 13.51 | 13.76 | 13.19 | 13.52 | 250,561 | -0.03(-0.22%) |
May 14, 2020 | 13.10 | 13.62 | 12.56 | 13.55 | 262,471 | +0.11(+0.80%) |
May 13, 2020 | 13.99 | 13.99 | 13.09 | 13.44 | 187,371 | -0.65(-4.62%) |
May 12, 2020 | 15.18 | 15.19 | 14.04 | 14.09 | 310,352 | -1.05(-6.96%) |
May 11, 2020 | 15.69 | 15.69 | 14.86 | 15.15 | 281,830 | -0.85(-5.30%) |
May 08, 2020 | 15.34 | 16.07 | 15.33 | 16.00 | 193,941 | +0.97(+6.49%) |
May 07, 2020 | 15.74 | 16.01 | 14.99 | 15.02 | 243,923 | -0.47(-3.06%) |
May 06, 2020 | 16.08 | 16.08 | 15.42 | 15.50 | 254,171 | -0.29(-1.83%) |
May 05, 2020 | 16.77 | 16.77 | 15.78 | 15.78 | 256,684 | -0.66(-4.02%) |
May 04, 2020 | 16.25 | 16.52 | 15.94 | 16.45 | 148,006 | -0.03(-0.21%) |
May 01, 2020 | 16.39 | 16.78 | 15.29 | 16.48 | 177,071 | -0.52(-3.04%) |
Apr 30, 2020 | 17.64 | 18.00 | 16.95 | 17.00 | 244,313 | -1.46(-7.90%) |
Apr 29, 2020 | 18.19 | 18.87 | 17.78 | 18.45 | 216,919 | +0.90(+5.12%) |
Apr 28, 2020 | 17.34 | 17.66 | 17.04 | 17.56 | 174,150 | +0.70(+4.12%) |
Apr 27, 2020 | 15.93 | 17.15 | 15.93 | 16.86 | 125,054 | +1.19(+7.60%) |
Apr 24, 2020 | 15.65 | 15.93 | 15.28 | 15.67 | 87,415 | +0.06(+0.35%) |
Apr 23, 2020 | 15.52 | 16.07 | 15.44 | 15.61 | 135,801 | +0.13(+0.82%) |
Apr 22, 2020 | 15.75 | 15.95 | 15.29 | 15.49 | 133,940 | +0.05(+0.33%) |
Apr 21, 2020 | 14.91 | 15.56 | 14.78 | 15.44 | 148,127 | -0.03(-0.16%) |
Apr 20, 2020 | 15.09 | 15.90 | 14.99 | 15.46 | 208,969 | -0.02(-0.11%) |
Apr 17, 2020 | 15.13 | 15.72 | 15.13 | 15.48 | 261,301 | +0.64(+4.34%) |
Apr 16, 2020 | 15.69 | 15.95 | 14.49 | 14.83 | 226,970 | -0.88(-5.61%) |
Apr 15, 2020 | 16.14 | 16.25 | 15.56 | 15.72 | 177,404 | -1.07(-6.36%) |
Apr 14, 2020 | 17.51 | 17.78 | 16.34 | 16.78 | 154,472 | -0.31(-1.83%) |
Apr 13, 2020 | 18.09 | 18.32 | 16.87 | 17.10 | 145,353 | -1.09(-6.01%) |
Apr 09, 2020 | 16.95 | 18.27 | 16.70 | 18.19 | 172,116 | +1.66(+10.05%) |
Apr 08, 2020 | 16.34 | 16.95 | 15.91 | 16.53 | 139,257 | +0.39(+2.42%) |
Apr 07, 2020 | 16.75 | 17.26 | 15.93 | 16.14 | 176,107 | -0.23(-1.40%) |
Apr 06, 2020 | 16.11 | 16.52 | 15.81 | 16.37 | 260,345 | +0.58(+3.71%) |
Apr 03, 2020 | 16.98 | 16.98 | 15.44 | 15.78 | 332,436 | -1.21(-7.13%) |
Apr 02, 2020 | 16.28 | 17.17 | 16.17 | 17.00 | 221,136 | +0.61(+3.72%) |
Apr 01, 2020 | 16.46 | 16.56 | 16.11 | 16.39 | 272,901 | -0.57(-3.35%) |
Mar 31, 2020 | 16.83 | 17.00 | 16.31 | 16.95 | 244,027 | -0.07(-0.40%) |
Mar 30, 2020 | 16.52 | 17.14 | 15.94 | 17.02 | 219,425 | +0.71(+4.37%) |
Mar 27, 2020 | 16.36 | 16.74 | 15.62 | 16.31 | 270,384 | -0.42(-2.53%) |
Mar 26, 2020 | 16.04 | 16.92 | 15.78 | 16.73 | 266,742 | +0.78(+4.89%) |
Mar 25, 2020 | 16.54 | 17.33 | 15.37 | 15.95 | 311,947 | -0.51(-3.09%) |
Mar 24, 2020 | 15.97 | 16.92 | 15.66 | 16.46 | 188,720 | +1.10(+7.17%) |
Mar 23, 2020 | 16.17 | 16.30 | 14.47 | 15.36 | 223,954 | -0.95(-5.82%) |
Mar 20, 2020 | 18.83 | 19.09 | 15.97 | 16.31 | 417,492 | -2.70(-14.18%) |
Mar 19, 2020 | 18.00 | 19.47 | 17.56 | 19.00 | 458,416 | +0.84(+4.62%) |
Mar 18, 2020 | 17.92 | 19.50 | 17.22 | 18.17 | 356,150 | -0.64(-3.38%) |
Mar 17, 2020 | 16.88 | 18.95 | 16.26 | 18.80 | 530,840 | +2.03(+12.13%) |
Mar 16, 2020 | 16.06 | 17.91 | 15.96 | 16.77 | 325,310 | -1.49(-8.17%) |
Mar 13, 2020 | 16.83 | 18.30 | 16.36 | 18.26 | 359,805 | +2.29(+14.33%) |
Mar 12, 2020 | 16.06 | 18.06 | 15.41 | 15.97 | 378,211 | -1.16(-6.78%) |
Mar 11, 2020 | 17.49 | 17.61 | 16.98 | 17.13 | 286,578 | -0.89(-4.94%) |
Mar 10, 2020 | 17.62 | 18.13 | 17.03 | 18.02 | 273,290 | +0.90(+5.25%) |
Mar 09, 2020 | 17.80 | 18.35 | 16.70 | 17.12 | 330,346 | -1.94(-10.18%) |
Mar 06, 2020 | 18.25 | 19.21 | 18.17 | 19.06 | 307,309 | -0.04(-0.22%) |
Mar 05, 2020 | 19.82 | 19.82 | 18.84 | 19.11 | 272,583 | -1.08(-5.33%) |
Mar 04, 2020 | 20.31 | 20.32 | 19.78 | 20.18 | 245,816 | +0.00(+0.00%) |
Mar 03, 2020 | 20.41 | 21.10 | 19.95 | 20.18 | 271,594 | -0.40(-1.94%) |