Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.98 | 18.20 | 17.89 | 17.94 | 85,790 | +0.33(+1.85%) |
May 28, 2020 | 17.93 | 18.14 | 17.50 | 17.62 | 103,762 | +0.06(+0.36%) |
May 27, 2020 | 17.09 | 17.55 | 16.94 | 17.55 | 201,019 | +0.03(+0.16%) |
May 26, 2020 | 18.19 | 18.19 | 17.47 | 17.53 | 107,869 | -0.78(-4.26%) |
May 22, 2020 | 18.43 | 18.66 | 18.23 | 18.30 | 34,669 | +0.01(+0.05%) |
May 21, 2020 | 18.50 | 18.66 | 17.85 | 18.29 | 89,076 | -0.46(-2.46%) |
May 20, 2020 | 18.95 | 18.97 | 18.66 | 18.76 | 130,434 | +0.00(+0.00%) |
May 19, 2020 | 18.30 | 18.88 | 18.30 | 18.76 | 136,309 | +0.62(+3.45%) |
May 18, 2020 | 18.73 | 18.78 | 18.01 | 18.13 | 135,162 | -0.14(-0.74%) |
May 15, 2020 | 17.68 | 18.28 | 17.67 | 18.27 | 110,413 | +0.95(+5.46%) |
May 14, 2020 | 16.85 | 17.45 | 16.77 | 17.32 | 56,543 | +0.48(+2.87%) |
May 13, 2020 | 16.96 | 17.21 | 16.48 | 16.84 | 68,252 | +0.04(+0.22%) |
May 12, 2020 | 16.97 | 17.39 | 16.71 | 16.80 | 45,231 | -0.02(-0.11%) |
May 11, 2020 | 17.20 | 17.21 | 16.66 | 16.82 | 71,351 | -0.35(-2.07%) |
May 08, 2020 | 17.31 | 17.59 | 17.08 | 17.17 | 83,693 | -0.18(-1.03%) |
May 07, 2020 | 16.76 | 17.51 | 16.68 | 17.35 | 103,672 | +0.81(+4.87%) |
May 06, 2020 | 16.71 | 16.82 | 16.41 | 16.55 | 51,951 | -0.37(-2.20%) |
May 05, 2020 | 16.62 | 17.04 | 16.48 | 16.92 | 85,788 | +0.24(+1.41%) |
May 04, 2020 | 16.73 | 16.87 | 16.48 | 16.68 | 107,727 | +0.12(+0.71%) |
May 01, 2020 | 15.68 | 16.60 | 15.63 | 16.57 | 154,467 | +0.67(+4.22%) |
Apr 30, 2020 | 16.57 | 16.76 | 15.89 | 15.89 | 167,098 | -0.91(-5.39%) |
Apr 29, 2020 | 16.33 | 16.82 | 16.25 | 16.80 | 113,293 | +0.47(+2.88%) |
Apr 28, 2020 | 16.40 | 16.40 | 16.03 | 16.33 | 242,897 | -0.06(-0.39%) |
Apr 27, 2020 | 16.46 | 16.46 | 16.04 | 16.39 | 67,344 | +0.11(+0.67%) |
Apr 24, 2020 | 16.36 | 16.43 | 15.72 | 16.28 | 143,095 | +0.26(+1.64%) |
Apr 23, 2020 | 15.51 | 16.56 | 15.51 | 16.02 | 191,107 | +0.65(+4.24%) |
Apr 22, 2020 | 14.88 | 15.38 | 14.88 | 15.37 | 124,061 | +1.00(+6.93%) |
Apr 21, 2020 | 14.72 | 14.72 | 14.04 | 14.37 | 124,454 | -0.14(-0.94%) |
Apr 20, 2020 | 14.16 | 14.73 | 14.14 | 14.51 | 94,067 | +0.42(+2.96%) |
Apr 17, 2020 | 14.24 | 14.48 | 14.04 | 14.09 | 111,848 | -0.45(-3.11%) |
Apr 16, 2020 | 14.21 | 14.86 | 14.21 | 14.55 | 51,721 | +0.35(+2.49%) |
Apr 15, 2020 | 14.12 | 14.39 | 13.92 | 14.19 | 69,975 | -0.34(-2.31%) |
Apr 14, 2020 | 14.90 | 15.40 | 14.18 | 14.53 | 126,530 | -0.06(-0.43%) |
Apr 13, 2020 | 13.58 | 14.67 | 13.05 | 14.59 | 215,039 | +1.11(+8.27%) |
Apr 09, 2020 | 12.82 | 13.66 | 12.81 | 13.48 | 191,125 | +1.15(+9.29%) |
Apr 08, 2020 | 12.31 | 12.45 | 12.19 | 12.33 | 45,815 | +0.15(+1.25%) |
Apr 07, 2020 | 12.51 | 12.64 | 12.03 | 12.18 | 93,103 | -0.20(-1.63%) |
Apr 06, 2020 | 12.20 | 12.45 | 12.05 | 12.38 | 55,652 | +0.61(+5.15%) |
Apr 03, 2020 | 12.00 | 12.19 | 11.68 | 11.77 | 75,301 | -0.14(-1.22%) |
Apr 02, 2020 | 11.69 | 12.15 | 11.67 | 11.92 | 54,222 | +0.56(+4.94%) |
Apr 01, 2020 | 10.90 | 11.48 | 10.90 | 11.36 | 86,905 | +0.33(+2.96%) |
Mar 31, 2020 | 10.96 | 11.43 | 10.96 | 11.03 | 58,596 | -0.02(-0.16%) |
Mar 30, 2020 | 11.33 | 11.77 | 10.93 | 11.05 | 89,463 | -0.48(-4.16%) |
Mar 27, 2020 | 12.14 | 12.30 | 11.43 | 11.53 | 65,143 | -0.94(-7.55%) |
Mar 26, 2020 | 13.01 | 13.13 | 11.99 | 12.47 | 87,655 | -0.09(-0.72%) |
Mar 25, 2020 | 11.98 | 12.86 | 11.78 | 12.56 | 101,292 | +0.56(+4.68%) |
Mar 24, 2020 | 11.75 | 12.45 | 11.37 | 12.00 | 165,072 | +1.59(+15.32%) |
Mar 23, 2020 | 9.972 | 10.71 | 9.972 | 10.41 | 197,869 | +0.58(+5.90%) |
Mar 20, 2020 | 10.87 | 10.87 | 9.738 | 9.827 | 54,212 | -0.47(-4.57%) |
Mar 19, 2020 | 10.35 | 11.36 | 9.211 | 10.30 | 245,092 | -0.16(-1.56%) |
Mar 18, 2020 | 11.20 | 12.07 | 10.22 | 10.46 | 135,069 | -1.13(-9.77%) |
Mar 17, 2020 | 9.745 | 11.96 | 9.745 | 11.59 | 218,361 | +1.59(+15.94%) |
Mar 16, 2020 | 8.369 | 10.51 | 8.115 | 9.999 | 243,075 | +0.07(+0.73%) |
Mar 13, 2020 | 12.30 | 12.30 | 9.464 | 9.926 | 125,650 | -1.10(-10.02%) |
Mar 12, 2020 | 10.72 | 11.72 | 10.32 | 11.03 | 162,838 | -1.32(-10.70%) |
Mar 11, 2020 | 13.28 | 13.51 | 12.35 | 12.35 | 93,228 | -1.15(-8.52%) |
Mar 10, 2020 | 13.64 | 13.83 | 13.05 | 13.50 | 53,697 | -0.11(-0.80%) |
Mar 09, 2020 | 13.94 | 14.11 | 13.35 | 13.61 | 126,977 | -1.00(-6.82%) |
Mar 06, 2020 | 15.04 | 15.27 | 14.39 | 14.61 | 178,979 | -0.34(-2.24%) |
Mar 05, 2020 | 14.87 | 14.99 | 14.69 | 14.94 | 97,682 | +0.22(+1.48%) |
Mar 04, 2020 | 14.87 | 14.97 | 14.39 | 14.73 | 43,534 | +0.14(+0.93%) |
Mar 03, 2020 | 14.30 | 15.09 | 14.09 | 14.59 | 179,380 | +0.62(+4.41%) |