Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.54 | 18.87 | 17.49 | 18.36 | 89,202 | +0.79(+4.52%) |
May 28, 2020 | 18.57 | 18.72 | 17.38 | 17.56 | 87,772 | -0.69(-3.79%) |
May 27, 2020 | 18.49 | 18.49 | 17.56 | 18.26 | 53,872 | +0.02(+0.13%) |
May 26, 2020 | 17.46 | 18.53 | 17.46 | 18.23 | 45,567 | +1.09(+6.37%) |
May 22, 2020 | 17.18 | 17.34 | 16.68 | 17.14 | 25,441 | -0.07(-0.38%) |
May 21, 2020 | 17.43 | 17.46 | 16.77 | 17.21 | 38,366 | -0.28(-1.63%) |
May 20, 2020 | 17.03 | 17.74 | 17.03 | 17.49 | 103,374 | +1.17(+7.16%) |
May 19, 2020 | 16.63 | 17.32 | 16.32 | 16.32 | 58,507 | +0.11(+0.70%) |
May 18, 2020 | 16.97 | 17.38 | 16.21 | 16.21 | 22,395 | -0.09(-0.55%) |
May 15, 2020 | 15.60 | 16.64 | 15.44 | 16.30 | 55,264 | +0.43(+2.69%) |
May 14, 2020 | 15.41 | 16.07 | 14.73 | 15.87 | 91,460 | +0.41(+2.65%) |
May 13, 2020 | 16.52 | 16.54 | 15.37 | 15.46 | 90,175 | -1.23(-7.36%) |
May 12, 2020 | 16.21 | 16.94 | 16.21 | 16.69 | 67,752 | +0.49(+3.00%) |
May 11, 2020 | 16.67 | 16.67 | 16.04 | 16.20 | 76,866 | -0.63(-3.74%) |
May 08, 2020 | 17.23 | 17.42 | 16.82 | 16.83 | 39,089 | -0.13(-0.77%) |
May 07, 2020 | 16.93 | 17.58 | 16.93 | 16.96 | 52,354 | +0.02(+0.14%) |
May 06, 2020 | 17.53 | 17.54 | 16.48 | 16.94 | 80,539 | -0.73(-4.13%) |
May 05, 2020 | 17.95 | 18.57 | 17.57 | 17.67 | 59,045 | -0.23(-1.29%) |
May 04, 2020 | 17.82 | 17.95 | 17.27 | 17.90 | 43,544 | -0.20(-1.08%) |
May 01, 2020 | 18.35 | 18.35 | 17.69 | 18.10 | 47,176 | -0.72(-3.82%) |
Apr 30, 2020 | 19.46 | 19.49 | 18.51 | 18.81 | 85,070 | -0.94(-4.75%) |
Apr 29, 2020 | 18.79 | 19.98 | 18.75 | 19.75 | 46,226 | +1.44(+7.88%) |
Apr 28, 2020 | 18.63 | 18.92 | 17.89 | 18.31 | 36,267 | +0.40(+2.22%) |
Apr 27, 2020 | 17.27 | 18.17 | 17.27 | 17.91 | 76,593 | +0.85(+5.01%) |
Apr 24, 2020 | 17.27 | 17.27 | 16.62 | 17.06 | 30,833 | +0.08(+0.45%) |
Apr 23, 2020 | 16.57 | 17.12 | 16.57 | 16.98 | 56,635 | +0.58(+3.51%) |
Apr 22, 2020 | 17.02 | 17.02 | 16.14 | 16.40 | 173,172 | -0.14(-0.83%) |
Apr 21, 2020 | 16.30 | 16.64 | 16.24 | 16.54 | 83,600 | -0.19(-1.14%) |
Apr 20, 2020 | 16.60 | 16.86 | 16.05 | 16.73 | 128,029 | +0.02(+0.11%) |
Apr 17, 2020 | 17.02 | 17.47 | 16.44 | 16.71 | 71,944 | +0.30(+1.84%) |
Apr 16, 2020 | 16.73 | 17.01 | 16.38 | 16.41 | 84,203 | -0.38(-2.28%) |
Apr 15, 2020 | 17.59 | 17.59 | 16.45 | 16.79 | 92,712 | -0.96(-5.43%) |
Apr 14, 2020 | 16.78 | 17.81 | 16.76 | 17.76 | 89,144 | +1.25(+7.55%) |
Apr 13, 2020 | 15.56 | 16.51 | 15.13 | 16.51 | 47,785 | +0.83(+5.26%) |
Apr 09, 2020 | 16.45 | 16.83 | 15.45 | 15.69 | 131,084 | -0.37(-2.33%) |
Apr 08, 2020 | 15.89 | 16.96 | 15.66 | 16.06 | 72,881 | +0.40(+2.58%) |
Apr 07, 2020 | 15.82 | 16.52 | 15.38 | 15.66 | 63,225 | +0.69(+4.60%) |
Apr 06, 2020 | 13.99 | 15.75 | 13.97 | 14.97 | 63,006 | +1.54(+11.44%) |
Apr 03, 2020 | 14.40 | 14.57 | 13.19 | 13.43 | 45,323 | -0.91(-6.37%) |
Apr 02, 2020 | 14.33 | 15.32 | 14.14 | 14.35 | 70,072 | -0.18(-1.27%) |
Apr 01, 2020 | 14.64 | 14.72 | 14.10 | 14.53 | 77,429 | -0.56(-3.74%) |
Mar 31, 2020 | 14.87 | 15.56 | 14.52 | 15.09 | 76,077 | +0.23(+1.56%) |
Mar 30, 2020 | 14.74 | 14.95 | 13.90 | 14.86 | 64,743 | -0.01(-0.04%) |
Mar 27, 2020 | 14.78 | 15.33 | 14.34 | 14.87 | 127,377 | -0.42(-2.74%) |
Mar 26, 2020 | 14.81 | 16.17 | 14.61 | 15.29 | 193,644 | +0.49(+3.31%) |
Mar 25, 2020 | 12.69 | 15.95 | 12.65 | 14.80 | 153,678 | +2.28(+18.21%) |
Mar 24, 2020 | 11.62 | 12.79 | 11.57 | 12.52 | 106,213 | +1.19(+10.53%) |
Mar 23, 2020 | 11.54 | 12.36 | 11.18 | 11.32 | 191,792 | -0.50(-4.27%) |
Mar 20, 2020 | 12.70 | 13.81 | 11.56 | 11.83 | 520,799 | -0.48(-3.91%) |
Mar 19, 2020 | 12.55 | 12.74 | 11.04 | 12.31 | 290,196 | -0.34(-2.67%) |
Mar 18, 2020 | 13.82 | 14.15 | 12.31 | 12.65 | 123,074 | -2.14(-14.45%) |
Mar 17, 2020 | 14.81 | 15.44 | 13.98 | 14.78 | 154,940 | +0.08(+0.52%) |
Mar 16, 2020 | 16.55 | 16.55 | 14.61 | 14.71 | 139,062 | -2.44(-14.23%) |
Mar 13, 2020 | 15.88 | 17.50 | 15.84 | 17.15 | 161,580 | +1.86(+12.19%) |
Mar 12, 2020 | 18.12 | 18.93 | 15.19 | 15.28 | 177,941 | -4.24(-21.71%) |
Mar 11, 2020 | 20.01 | 20.12 | 19.38 | 19.52 | 127,008 | -0.79(-3.89%) |
Mar 10, 2020 | 19.47 | 20.38 | 19.26 | 20.31 | 74,098 | +1.37(+7.24%) |
Mar 09, 2020 | 22.20 | 22.20 | 18.91 | 18.94 | 138,642 | -3.85(-16.90%) |
Mar 06, 2020 | 22.84 | 22.93 | 22.36 | 22.79 | 58,971 | -0.35(-1.51%) |
Mar 05, 2020 | 23.69 | 23.74 | 22.97 | 23.14 | 29,802 | -1.00(-4.15%) |
Mar 04, 2020 | 24.42 | 24.42 | 23.66 | 24.14 | 49,045 | +0.21(+0.87%) |
Mar 03, 2020 | 24.19 | 24.35 | 23.47 | 23.94 | 44,819 | -0.10(-0.40%) |