Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.97 | 17.08 | 16.67 | 16.98 | 365,689 | +0.21(+1.28%) |
May 28, 2020 | 16.90 | 16.90 | 16.69 | 16.77 | 218,936 | -0.18(-1.08%) |
May 27, 2020 | 17.09 | 17.12 | 16.72 | 16.95 | 370,114 | -0.26(-1.52%) |
May 26, 2020 | 17.22 | 17.53 | 16.97 | 17.21 | 419,082 | +0.83(+5.05%) |
May 22, 2020 | 16.35 | 16.51 | 16.32 | 16.39 | 309,623 | -0.10(-0.58%) |
May 21, 2020 | 16.57 | 16.64 | 16.43 | 16.48 | 286,411 | -0.24(-1.43%) |
May 20, 2020 | 17.02 | 17.21 | 16.65 | 16.72 | 557,332 | -0.45(-2.64%) |
May 19, 2020 | 17.44 | 17.54 | 16.93 | 17.17 | 555,100 | -0.24(-1.37%) |
May 18, 2020 | 17.05 | 17.45 | 17.02 | 17.41 | 287,219 | +0.97(+5.90%) |
May 15, 2020 | 16.27 | 16.54 | 16.12 | 16.44 | 205,661 | +0.04(+0.24%) |
May 14, 2020 | 16.11 | 16.43 | 15.93 | 16.40 | 249,593 | -0.08(-0.48%) |
May 13, 2020 | 16.71 | 16.89 | 16.31 | 16.48 | 319,883 | -0.02(-0.14%) |
May 12, 2020 | 16.83 | 17.00 | 16.50 | 16.51 | 280,001 | -0.41(-2.40%) |
May 11, 2020 | 16.93 | 16.98 | 16.69 | 16.91 | 466,240 | -0.03(-0.19%) |
May 08, 2020 | 16.82 | 17.06 | 16.81 | 16.94 | 456,829 | +0.02(+0.09%) |
May 07, 2020 | 16.78 | 16.95 | 16.71 | 16.93 | 408,162 | +0.34(+2.06%) |
May 06, 2020 | 16.87 | 16.97 | 16.40 | 16.59 | 586,342 | -0.53(-3.07%) |
May 05, 2020 | 17.30 | 17.49 | 17.06 | 17.11 | 404,084 | +0.15(+0.89%) |
May 04, 2020 | 16.86 | 16.97 | 16.60 | 16.96 | 655,614 | +0.17(+1.00%) |
May 01, 2020 | 16.86 | 17.02 | 16.53 | 16.79 | 415,345 | -0.46(-2.67%) |
Apr 30, 2020 | 18.11 | 18.12 | 17.23 | 17.25 | 575,717 | +0.09(+0.51%) |
Apr 29, 2020 | 17.10 | 17.35 | 17.02 | 17.17 | 509,290 | +1.21(+7.58%) |
Apr 28, 2020 | 16.36 | 16.47 | 15.95 | 15.96 | 351,374 | -0.17(-1.04%) |
Apr 27, 2020 | 16.02 | 16.16 | 15.95 | 16.12 | 253,932 | +0.46(+2.95%) |
Apr 24, 2020 | 15.85 | 15.87 | 15.61 | 15.66 | 242,871 | -0.02(-0.10%) |
Apr 23, 2020 | 15.75 | 16.01 | 15.63 | 15.68 | 224,863 | -0.29(-1.84%) |
Apr 22, 2020 | 16.01 | 16.05 | 15.47 | 15.97 | 785,724 | +0.76(+4.97%) |
Apr 21, 2020 | 15.28 | 15.28 | 15.03 | 15.22 | 504,551 | -0.45(-2.89%) |
Apr 20, 2020 | 15.89 | 15.96 | 15.63 | 15.67 | 401,234 | -0.68(-4.18%) |
Apr 17, 2020 | 16.23 | 16.53 | 16.04 | 16.36 | 392,466 | +1.21(+7.98%) |
Apr 16, 2020 | 15.39 | 15.43 | 15.00 | 15.15 | 343,152 | -0.45(-2.91%) |
Apr 15, 2020 | 15.91 | 15.91 | 15.60 | 15.60 | 191,662 | -0.77(-4.71%) |
Apr 14, 2020 | 16.31 | 16.59 | 16.27 | 16.37 | 340,306 | +0.38(+2.39%) |
Apr 13, 2020 | 16.02 | 16.19 | 15.84 | 15.99 | 211,088 | +0.16(+1.01%) |
Apr 09, 2020 | 15.69 | 16.15 | 15.68 | 15.83 | 353,370 | +0.35(+2.26%) |
Apr 08, 2020 | 15.37 | 15.66 | 15.23 | 15.48 | 391,476 | -0.47(-2.94%) |
Apr 07, 2020 | 16.02 | 16.41 | 15.91 | 15.95 | 383,808 | -0.23(-1.43%) |
Apr 06, 2020 | 15.81 | 16.42 | 15.81 | 16.18 | 409,690 | +0.87(+5.66%) |
Apr 03, 2020 | 15.39 | 15.50 | 15.12 | 15.31 | 331,874 | -0.02(-0.16%) |
Apr 02, 2020 | 14.81 | 15.39 | 14.75 | 15.34 | 509,603 | +0.66(+4.50%) |
Apr 01, 2020 | 14.68 | 14.93 | 14.55 | 14.68 | 376,102 | -0.64(-4.16%) |
Mar 31, 2020 | 15.65 | 15.65 | 15.19 | 15.31 | 352,447 | -0.43(-2.73%) |
Mar 30, 2020 | 15.16 | 15.75 | 14.89 | 15.74 | 742,339 | +0.71(+4.71%) |
Mar 27, 2020 | 14.77 | 15.23 | 14.70 | 15.03 | 469,023 | +0.14(+0.96%) |
Mar 26, 2020 | 14.52 | 15.45 | 14.48 | 14.89 | 667,584 | +1.36(+10.05%) |
Mar 25, 2020 | 13.67 | 14.13 | 13.43 | 13.53 | 456,539 | +0.06(+0.41%) |
Mar 24, 2020 | 13.24 | 13.50 | 12.78 | 13.48 | 441,017 | +0.34(+2.60%) |
Mar 23, 2020 | 13.36 | 13.52 | 12.86 | 13.13 | 439,298 | -0.56(-4.12%) |
Mar 20, 2020 | 14.23 | 14.42 | 13.67 | 13.70 | 536,781 | +0.67(+5.13%) |
Mar 19, 2020 | 13.42 | 14.03 | 12.82 | 13.03 | 594,996 | -1.50(-10.35%) |
Mar 18, 2020 | 14.58 | 15.01 | 14.02 | 14.53 | 371,604 | -1.85(-11.31%) |
Mar 17, 2020 | 15.77 | 16.67 | 15.36 | 16.39 | 417,857 | -0.27(-1.62%) |
Mar 16, 2020 | 16.18 | 16.99 | 16.00 | 16.66 | 357,787 | -1.61(-8.84%) |
Mar 13, 2020 | 18.65 | 18.65 | 17.74 | 18.27 | 358,147 | +1.33(+7.84%) |
Mar 12, 2020 | 17.26 | 17.49 | 16.49 | 16.94 | 281,743 | -1.46(-7.91%) |
Mar 11, 2020 | 18.46 | 18.81 | 18.26 | 18.40 | 243,145 | -1.04(-5.36%) |
Mar 10, 2020 | 19.17 | 19.53 | 18.98 | 19.44 | 389,304 | +0.78(+4.18%) |
Mar 09, 2020 | 17.58 | 19.27 | 17.50 | 18.66 | 341,661 | -1.85(-9.03%) |
Mar 06, 2020 | 20.52 | 20.64 | 20.21 | 20.52 | 737,916 | -0.23(-1.11%) |
Mar 05, 2020 | 21.21 | 21.21 | 20.73 | 20.75 | 606,115 | -0.42(-1.99%) |
Mar 04, 2020 | 21.37 | 21.38 | 21.06 | 21.17 | 489,671 | +1.00(+4.97%) |
Mar 03, 2020 | 20.16 | 20.56 | 19.97 | 20.17 | 261,543 | +0.60(+3.09%) |