Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.70 | 17.86 | 17.70 | 17.84 | 76,000 | +0.48(+2.76%) |
May 28, 2020 | 17.35 | 17.54 | 17.35 | 17.36 | 66,452 | +0.49(+2.90%) |
May 27, 2020 | 16.74 | 16.99 | 16.48 | 16.87 | 75,493 | +0.76(+4.72%) |
May 26, 2020 | 15.88 | 16.21 | 15.77 | 16.11 | 130,846 | +0.21(+1.32%) |
May 22, 2020 | 15.93 | 15.98 | 15.86 | 15.90 | 73,900 | +0.10(+0.63%) |
May 21, 2020 | 15.85 | 15.85 | 15.64 | 15.80 | 61,767 | -0.12(-0.75%) |
May 20, 2020 | 15.84 | 16.06 | 15.84 | 15.92 | 561,185 | +0.23(+1.47%) |
May 19, 2020 | 15.60 | 15.89 | 15.60 | 15.69 | 52,231 | -0.59(-3.62%) |
May 18, 2020 | 16.18 | 16.37 | 16.04 | 16.28 | 43,358 | +0.11(+0.68%) |
May 15, 2020 | 16.40 | 16.40 | 15.90 | 16.17 | 44,500 | +0.17(+1.06%) |
May 14, 2020 | 16.51 | 16.69 | 16.00 | 16.00 | 46,801 | -0.54(-3.26%) |
May 13, 2020 | 16.70 | 16.80 | 16.54 | 16.54 | 32,719 | -0.29(-1.72%) |
May 12, 2020 | 17.04 | 17.10 | 16.74 | 16.83 | 40,548 | +0.07(+0.42%) |
May 11, 2020 | 16.88 | 16.89 | 16.65 | 16.76 | 34,452 | -0.36(-2.10%) |
May 08, 2020 | 17.45 | 17.45 | 16.94 | 17.12 | 37,900 | +0.01(+0.03%) |
May 07, 2020 | 17.06 | 17.17 | 16.75 | 17.11 | 58,182 | +0.58(+3.54%) |
May 06, 2020 | 16.77 | 16.78 | 16.50 | 16.53 | 33,727 | -0.09(-0.54%) |
May 05, 2020 | 16.42 | 17.04 | 16.42 | 16.62 | 35,077 | +0.26(+1.59%) |
May 04, 2020 | 16.07 | 16.48 | 16.07 | 16.36 | 48,139 | -0.16(-0.94%) |
May 01, 2020 | 16.27 | 16.74 | 16.27 | 16.52 | 40,600 | +0.16(+1.01%) |
Apr 30, 2020 | 16.30 | 16.83 | 16.30 | 16.35 | 44,085 | -0.87(-5.05%) |
Apr 29, 2020 | 16.54 | 17.37 | 16.54 | 17.22 | 68,901 | +0.32(+1.89%) |
Apr 28, 2020 | 17.00 | 17.05 | 16.88 | 16.90 | 50,138 | +0.14(+0.84%) |
Apr 27, 2020 | 17.00 | 17.00 | 16.55 | 16.76 | 71,678 | +0.41(+2.51%) |
Apr 24, 2020 | 16.55 | 16.55 | 16.10 | 16.35 | 38,300 | +0.20(+1.24%) |
Apr 23, 2020 | 15.81 | 16.58 | 15.81 | 16.15 | 37,722 | -0.14(-0.86%) |
Apr 22, 2020 | 16.34 | 16.42 | 15.94 | 16.29 | 326,502 | +0.13(+0.80%) |
Apr 21, 2020 | 16.50 | 16.50 | 15.94 | 16.16 | 179,298 | +0.21(+1.32%) |
Apr 20, 2020 | 16.14 | 16.35 | 15.69 | 15.95 | 52,711 | -0.20(-1.24%) |
Apr 17, 2020 | 16.11 | 16.67 | 16.07 | 16.15 | 59,800 | +0.28(+1.76%) |
Apr 16, 2020 | 16.26 | 16.27 | 15.76 | 15.87 | 234,755 | -0.46(-2.82%) |
Apr 15, 2020 | 16.39 | 16.70 | 16.08 | 16.33 | 79,117 | +0.03(+0.18%) |
Apr 14, 2020 | 15.92 | 16.56 | 15.92 | 16.30 | 98,147 | +0.25(+1.59%) |
Apr 13, 2020 | 15.04 | 16.91 | 15.04 | 16.05 | 44,232 | +0.53(+3.41%) |
Apr 09, 2020 | 15.45 | 15.66 | 15.02 | 15.52 | 58,700 | +0.19(+1.21%) |
Apr 08, 2020 | 14.69 | 15.98 | 14.69 | 15.33 | 114,754 | +0.07(+0.46%) |
Apr 07, 2020 | 15.37 | 16.22 | 15.26 | 15.26 | 127,440 | -0.29(-1.86%) |
Apr 06, 2020 | 15.21 | 15.88 | 15.21 | 15.55 | 109,467 | +0.96(+6.58%) |
Apr 03, 2020 | 14.58 | 15.04 | 14.41 | 14.59 | 133,900 | -0.27(-1.82%) |
Apr 02, 2020 | 13.95 | 14.99 | 13.95 | 14.86 | 156,919 | +0.25(+1.73%) |
Apr 01, 2020 | 14.59 | 15.34 | 14.42 | 14.61 | 100,475 | -0.63(-4.15%) |
Mar 31, 2020 | 14.98 | 16.05 | 14.53 | 15.24 | 164,605 | -0.72(-4.51%) |
Mar 30, 2020 | 15.48 | 15.99 | 15.34 | 15.96 | 167,123 | +0.62(+4.01%) |
Mar 27, 2020 | 15.87 | 15.87 | 15.22 | 15.35 | 132,600 | +0.62(+4.18%) |
Mar 26, 2020 | 13.58 | 15.91 | 13.58 | 14.73 | 104,593 | -0.17(-1.14%) |
Mar 25, 2020 | 13.95 | 15.82 | 13.95 | 14.90 | 118,473 | +0.73(+5.15%) |
Mar 24, 2020 | 13.03 | 14.25 | 13.03 | 14.17 | 426,953 | +0.99(+7.51%) |
Mar 23, 2020 | 12.48 | 13.58 | 12.48 | 13.18 | 109,278 | -0.71(-5.15%) |
Mar 20, 2020 | 13.08 | 14.45 | 12.94 | 13.89 | 108,200 | +0.12(+0.83%) |
Mar 19, 2020 | 13.06 | 14.20 | 13.06 | 13.78 | 211,953 | +0.10(+0.73%) |
Mar 18, 2020 | 14.09 | 14.32 | 13.06 | 13.68 | 305,834 | -0.41(-2.91%) |
Mar 17, 2020 | 13.01 | 14.11 | 13.01 | 14.09 | 174,845 | +0.45(+3.30%) |
Mar 16, 2020 | 12.87 | 13.93 | 12.87 | 13.64 | 240,671 | -1.06(-7.21%) |
Mar 13, 2020 | 15.00 | 15.28 | 14.30 | 14.70 | 252,700 | +0.70(+5.00%) |
Mar 12, 2020 | 13.80 | 14.91 | 13.39 | 14.00 | 161,506 | -1.06(-7.04%) |
Mar 11, 2020 | 15.72 | 15.72 | 14.96 | 15.06 | 142,622 | -0.66(-4.20%) |
Mar 10, 2020 | 15.80 | 16.37 | 15.28 | 15.72 | 67,366 | +0.59(+3.90%) |
Mar 09, 2020 | 14.96 | 15.63 | 14.73 | 15.13 | 81,813 | -0.47(-3.01%) |
Mar 06, 2020 | 15.63 | 15.63 | 15.26 | 15.60 | 84,200 | -0.11(-0.70%) |
Mar 05, 2020 | 15.85 | 15.91 | 15.65 | 15.71 | 89,074 | -0.15(-0.95%) |
Mar 04, 2020 | 15.42 | 15.86 | 15.42 | 15.86 | 92,363 | +0.17(+1.08%) |
Mar 03, 2020 | 15.44 | 15.85 | 15.44 | 15.69 | 109,234 | -0.34(-2.12%) |