Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.22 | 16.22 | 15.50 | 15.76 | 3,100 | -0.44(-2.72%) |
May 28, 2020 | 16.89 | 17.21 | 16.20 | 16.20 | 4,985 | -0.67(-3.97%) |
May 27, 2020 | 16.57 | 16.87 | 15.47 | 16.87 | 8,657 | +0.71(+4.39%) |
May 26, 2020 | 15.85 | 16.66 | 15.85 | 16.16 | 1,799 | -0.24(-1.46%) |
May 22, 2020 | 15.82 | 16.40 | 15.82 | 16.40 | 2,100 | +0.51(+3.21%) |
May 21, 2020 | 16.04 | 16.15 | 15.89 | 15.89 | 2,707 | -0.48(-2.93%) |
May 20, 2020 | 15.21 | 16.52 | 15.11 | 16.37 | 6,297 | +0.74(+4.73%) |
May 19, 2020 | 15.68 | 15.96 | 15.21 | 15.63 | 5,679 | +0.04(+0.26%) |
May 18, 2020 | 15.34 | 16.30 | 15.30 | 15.59 | 5,311 | +0.48(+3.18%) |
May 15, 2020 | 14.67 | 16.00 | 14.16 | 15.11 | 6,200 | +1.01(+7.16%) |
May 14, 2020 | 15.85 | 16.00 | 14.10 | 14.10 | 2,403 | -1.43(-9.21%) |
May 13, 2020 | 16.00 | 16.25 | 15.53 | 15.53 | 2,943 | -0.97(-5.88%) |
May 12, 2020 | 16.95 | 16.95 | 16.50 | 16.50 | 2,790 | -0.44(-2.60%) |
May 11, 2020 | 16.94 | 17.10 | 16.94 | 16.94 | 3,619 | -0.16(-0.94%) |
May 08, 2020 | 17.26 | 17.57 | 16.95 | 17.10 | 2,700 | -0.01(-0.06%) |
May 07, 2020 | 17.07 | 17.89 | 17.07 | 17.11 | 2,086 | +0.05(+0.29%) |
May 06, 2020 | 18.84 | 18.84 | 17.06 | 17.06 | 1,306 | -0.49(-2.79%) |
May 05, 2020 | 17.98 | 18.52 | 17.50 | 17.55 | 1,464 | -0.05(-0.28%) |
May 04, 2020 | 17.19 | 17.60 | 17.00 | 17.60 | 3,672 | -0.03(-0.17%) |
May 01, 2020 | 18.25 | 18.25 | 17.21 | 17.63 | 2,800 | -0.59(-3.24%) |
Apr 30, 2020 | 18.20 | 19.29 | 17.86 | 18.22 | 4,085 | +0.01(+0.05%) |
Apr 29, 2020 | 17.75 | 18.95 | 17.62 | 18.21 | 11,908 | +0.59(+3.35%) |
Apr 28, 2020 | 18.11 | 19.23 | 17.16 | 17.62 | 8,864 | -0.59(-3.24%) |
Apr 27, 2020 | 18.00 | 18.57 | 17.73 | 18.21 | 19,465 | +0.88(+5.08%) |
Apr 24, 2020 | 17.96 | 18.25 | 16.54 | 17.33 | 7,400 | -0.63(-3.51%) |
Apr 23, 2020 | 18.36 | 18.36 | 17.08 | 17.96 | 10,538 | -0.35(-1.91%) |
Apr 22, 2020 | 17.07 | 19.00 | 17.07 | 18.31 | 8,324 | +0.63(+3.56%) |
Apr 21, 2020 | 18.19 | 18.29 | 17.68 | 17.68 | 3,142 | -0.82(-4.43%) |
Apr 20, 2020 | 18.50 | 19.07 | 18.16 | 18.50 | 9,509 | +0.00(+0.00%) |
Apr 17, 2020 | 19.10 | 20.23 | 17.96 | 18.50 | 10,600 | -0.60(-3.14%) |
Apr 16, 2020 | 19.95 | 20.48 | 17.80 | 19.10 | 17,346 | -0.80(-4.02%) |
Apr 15, 2020 | 21.10 | 21.10 | 19.45 | 19.90 | 12,811 | -1.25(-5.91%) |
Apr 14, 2020 | 21.42 | 22.01 | 20.16 | 21.15 | 14,797 | +0.50(+2.42%) |
Apr 13, 2020 | 21.43 | 22.52 | 20.29 | 20.65 | 17,329 | -0.95(-4.40%) |
Apr 09, 2020 | 21.79 | 22.39 | 21.05 | 21.60 | 7,500 | +0.27(+1.27%) |
Apr 08, 2020 | 21.20 | 22.10 | 20.27 | 21.33 | 13,539 | +0.04(+0.19%) |
Apr 07, 2020 | 21.96 | 22.10 | 19.67 | 21.29 | 14,364 | -0.98(-4.40%) |
Apr 06, 2020 | 21.37 | 22.32 | 20.32 | 22.27 | 15,173 | +1.77(+8.63%) |
Apr 03, 2020 | 21.40 | 21.50 | 20.50 | 20.50 | 4,500 | -1.02(-4.74%) |
Apr 02, 2020 | 21.30 | 22.00 | 20.50 | 21.52 | 7,071 | +0.32(+1.51%) |
Apr 01, 2020 | 22.98 | 23.31 | 20.89 | 21.20 | 10,447 | -1.87(-8.11%) |
Mar 31, 2020 | 22.10 | 23.80 | 20.26 | 23.07 | 9,316 | +0.51(+2.26%) |
Mar 30, 2020 | 20.04 | 22.56 | 20.04 | 22.56 | 3,284 | +3.18(+16.41%) |
Mar 27, 2020 | 20.46 | 22.25 | 17.46 | 19.38 | 4,500 | -2.97(-13.29%) |
Mar 26, 2020 | 16.59 | 22.35 | 15.65 | 22.35 | 19,241 | +5.25(+30.70%) |
Mar 25, 2020 | 16.97 | 17.63 | 16.20 | 17.10 | 3,160 | +0.30(+1.79%) |
Mar 24, 2020 | 15.79 | 16.80 | 14.65 | 16.80 | 5,773 | +1.45(+9.45%) |
Mar 23, 2020 | 15.50 | 16.71 | 15.19 | 15.35 | 2,915 | -0.95(-5.83%) |
Mar 20, 2020 | 16.55 | 16.55 | 14.68 | 16.30 | 9,500 | -1.30(-7.39%) |
Mar 19, 2020 | 16.17 | 17.60 | 14.70 | 17.60 | 5,046 | +1.49(+9.25%) |
Mar 18, 2020 | 17.68 | 17.68 | 16.11 | 16.11 | 2,414 | -1.87(-10.40%) |
Mar 17, 2020 | 15.57 | 17.98 | 15.00 | 17.98 | 5,016 | +3.82(+26.98%) |
Mar 16, 2020 | 14.79 | 14.79 | 14.16 | 14.16 | 2,162 | -0.94(-6.23%) |
Mar 13, 2020 | 15.24 | 15.24 | 15.10 | 15.10 | 2,700 | +0.60(+4.14%) |
Mar 12, 2020 | 15.05 | 16.39 | 14.45 | 14.50 | 38,080 | -3.01(-17.19%) |
Mar 11, 2020 | 16.45 | 18.04 | 16.45 | 17.51 | 5,245 | +1.01(+6.12%) |
Mar 10, 2020 | 16.75 | 16.75 | 14.06 | 16.50 | 11,710 | -1.05(-5.98%) |
Mar 09, 2020 | 16.03 | 17.55 | 16.03 | 17.55 | 1,375 | -0.75(-4.10%) |
Mar 06, 2020 | 17.32 | 18.39 | 16.99 | 18.30 | 4,000 | +0.67(+3.80%) |
Mar 05, 2020 | 17.63 | 17.63 | 16.78 | 17.63 | 837 | -1.02(-5.47%) |
Mar 04, 2020 | 17.83 | 18.65 | 17.83 | 18.65 | 1,188 | +0.85(+4.78%) |
Mar 03, 2020 | 19.10 | 19.80 | 17.33 | 17.80 | 5,231 | -0.88(-4.71%) |