Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.00 | 18.04 | 17.53 | 17.77 | 6,336 | -0.26(-1.47%) |
May 28, 2020 | 18.13 | 18.13 | 17.65 | 18.03 | 9,025 | +0.24(+1.36%) |
May 27, 2020 | 17.42 | 17.79 | 17.38 | 17.79 | 2,329 | +0.18(+1.05%) |
May 26, 2020 | 17.67 | 17.80 | 17.60 | 17.61 | 9,776 | +0.20(+1.14%) |
May 22, 2020 | 17.34 | 17.43 | 17.27 | 17.41 | 1,900 | +0.03(+0.17%) |
May 21, 2020 | 17.63 | 17.63 | 17.38 | 17.38 | 2,545 | +0.12(+0.69%) |
May 20, 2020 | 16.90 | 17.38 | 16.90 | 17.26 | 4,617 | +0.44(+2.63%) |
May 19, 2020 | 16.95 | 17.17 | 16.71 | 16.82 | 22,250 | -0.05(-0.28%) |
May 18, 2020 | 16.66 | 17.31 | 16.66 | 16.86 | 12,364 | +0.54(+3.28%) |
May 15, 2020 | 15.88 | 16.41 | 15.88 | 16.33 | 6,209 | +0.20(+1.22%) |
May 14, 2020 | 16.22 | 16.36 | 16.13 | 16.13 | 4,724 | -0.04(-0.24%) |
May 13, 2020 | 16.95 | 16.95 | 16.07 | 16.17 | 7,102 | -1.03(-6.01%) |
May 12, 2020 | 17.42 | 17.43 | 17.20 | 17.20 | 7,258 | -0.33(-1.89%) |
May 11, 2020 | 17.80 | 17.80 | 17.26 | 17.53 | 5,217 | -0.24(-1.33%) |
May 08, 2020 | 17.36 | 17.87 | 17.36 | 17.77 | 3,421 | +0.47(+2.72%) |
May 07, 2020 | 17.27 | 17.41 | 16.79 | 17.30 | 33,530 | +0.22(+1.28%) |
May 06, 2020 | 17.30 | 17.35 | 16.79 | 17.08 | 19,188 | -0.27(-1.53%) |
May 05, 2020 | 16.97 | 17.78 | 16.97 | 17.35 | 9,294 | +0.08(+0.45%) |
May 04, 2020 | 16.79 | 17.27 | 16.79 | 17.27 | 4,055 | +0.48(+2.88%) |
May 01, 2020 | 17.01 | 17.24 | 16.37 | 16.79 | 9,630 | -0.91(-5.13%) |
Apr 30, 2020 | 17.43 | 18.45 | 17.05 | 17.69 | 151,825 | -0.06(-0.31%) |
Apr 29, 2020 | 17.40 | 18.22 | 17.40 | 17.75 | 12,409 | +0.07(+0.40%) |
Apr 28, 2020 | 17.55 | 17.77 | 16.76 | 17.68 | 42,556 | +0.82(+4.87%) |
Apr 27, 2020 | 16.98 | 17.30 | 16.38 | 16.86 | 23,132 | +0.06(+0.38%) |
Apr 24, 2020 | 17.30 | 17.33 | 16.54 | 16.79 | 10,296 | -0.21(-1.21%) |
Apr 23, 2020 | 17.65 | 17.99 | 16.57 | 17.00 | 8,339 | +0.17(+1.03%) |
Apr 22, 2020 | 17.11 | 17.49 | 16.47 | 16.82 | 17,532 | -0.06(-0.37%) |
Apr 21, 2020 | 17.80 | 17.80 | 16.45 | 16.89 | 35,025 | -1.39(-7.60%) |
Apr 20, 2020 | 18.02 | 18.34 | 18.02 | 18.28 | 9,164 | -0.22(-1.19%) |
Apr 17, 2020 | 18.75 | 18.78 | 18.02 | 18.50 | 7,381 | +0.44(+2.45%) |
Apr 16, 2020 | 18.47 | 18.84 | 18.04 | 18.06 | 4,614 | -0.53(-2.84%) |
Apr 15, 2020 | 18.66 | 19.13 | 18.06 | 18.58 | 2,586 | -0.26(-1.38%) |
Apr 14, 2020 | 18.72 | 19.19 | 18.62 | 18.84 | 4,636 | +0.32(+1.70%) |
Apr 13, 2020 | 18.38 | 18.78 | 18.03 | 18.53 | 7,355 | -0.25(-1.34%) |
Apr 09, 2020 | 18.56 | 19.29 | 18.56 | 18.78 | 4,181 | +0.41(+2.23%) |
Apr 08, 2020 | 18.24 | 18.37 | 17.98 | 18.37 | 5,347 | +0.41(+2.28%) |
Apr 07, 2020 | 18.18 | 18.71 | 17.65 | 17.96 | 7,475 | +0.25(+1.43%) |
Apr 06, 2020 | 17.36 | 17.77 | 17.36 | 17.71 | 7,732 | +0.88(+5.25%) |
Apr 03, 2020 | 16.54 | 17.01 | 16.26 | 16.82 | 11,753 | +0.35(+2.11%) |
Apr 02, 2020 | 15.81 | 16.70 | 15.57 | 16.48 | 4,214 | +0.62(+3.88%) |
Apr 01, 2020 | 16.29 | 16.29 | 15.67 | 15.86 | 4,626 | -1.06(-6.25%) |
Mar 31, 2020 | 16.67 | 17.20 | 16.54 | 16.92 | 9,070 | +0.25(+1.52%) |
Mar 30, 2020 | 16.82 | 16.99 | 16.38 | 16.67 | 5,587 | -0.22(-1.31%) |
Mar 27, 2020 | 16.82 | 17.01 | 16.19 | 16.89 | 16,980 | -0.60(-3.43%) |
Mar 26, 2020 | 16.26 | 17.65 | 16.26 | 17.49 | 8,658 | +2.02(+13.06%) |
Mar 25, 2020 | 13.64 | 16.15 | 13.19 | 15.47 | 10,490 | +1.96(+14.49%) |
Mar 24, 2020 | 13.60 | 13.67 | 13.29 | 13.51 | 9,701 | +0.82(+6.47%) |
Mar 23, 2020 | 13.16 | 13.38 | 12.69 | 12.69 | 6,340 | -0.85(-6.29%) |
Mar 20, 2020 | 13.79 | 14.55 | 13.42 | 13.54 | 18,564 | +0.16(+1.18%) |
Mar 19, 2020 | 12.69 | 13.98 | 12.69 | 13.38 | 7,789 | +0.35(+2.66%) |
Mar 18, 2020 | 14.77 | 15.32 | 12.78 | 13.04 | 25,330 | -2.37(-15.37%) |
Mar 17, 2020 | 15.78 | 16.58 | 15.25 | 15.40 | 9,309 | -0.35(-2.20%) |
Mar 16, 2020 | 16.32 | 17.11 | 15.62 | 15.75 | 11,258 | -2.53(-13.82%) |
Mar 13, 2020 | 18.37 | 19.32 | 18.09 | 18.28 | 41,437 | +0.69(+3.95%) |
Mar 12, 2020 | 19.89 | 20.41 | 17.58 | 17.58 | 26,117 | -3.19(-15.35%) |
Mar 11, 2020 | 21.72 | 21.81 | 20.68 | 20.77 | 17,274 | -1.33(-6.00%) |
Mar 10, 2020 | 22.54 | 22.76 | 21.69 | 22.10 | 11,406 | +0.16(+0.72%) |
Mar 09, 2020 | 24.56 | 24.56 | 21.62 | 21.94 | 12,649 | -3.63(-14.20%) |
Mar 06, 2020 | 25.98 | 25.98 | 25.44 | 25.57 | 6,906 | -0.98(-3.69%) |
Mar 05, 2020 | 26.86 | 26.89 | 26.54 | 26.55 | 7,446 | -0.66(-2.44%) |
Mar 04, 2020 | 26.82 | 27.27 | 26.82 | 27.21 | 15,314 | +0.35(+1.29%) |
Mar 03, 2020 | 27.30 | 27.86 | 26.83 | 26.86 | 13,025 | -0.28(-1.05%) |