Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.94 | 19.01 | 18.55 | 18.73 | 43,200 | -1.01(-5.12%) |
May 28, 2020 | 19.52 | 19.93 | 19.51 | 19.74 | 42,416 | +1.29(+6.96%) |
May 27, 2020 | 17.94 | 18.56 | 17.94 | 18.45 | 71,260 | +0.23(+1.29%) |
May 26, 2020 | 18.30 | 18.56 | 18.13 | 18.22 | 51,378 | +0.68(+3.88%) |
May 22, 2020 | 17.19 | 17.76 | 17.19 | 17.54 | 875,400 | +0.50(+2.93%) |
May 21, 2020 | 17.15 | 17.50 | 16.90 | 17.04 | 117,703 | -0.30(-1.73%) |
May 20, 2020 | 17.03 | 17.44 | 17.03 | 17.34 | 118,002 | -0.19(-1.08%) |
May 19, 2020 | 17.75 | 17.75 | 17.40 | 17.53 | 118,719 | +0.32(+1.86%) |
May 18, 2020 | 16.89 | 17.44 | 16.60 | 17.21 | 90,543 | +0.88(+5.36%) |
May 15, 2020 | 15.89 | 16.41 | 15.88 | 16.34 | 75,100 | -0.02(-0.15%) |
May 14, 2020 | 15.85 | 16.37 | 15.59 | 16.36 | 78,389 | -0.36(-2.15%) |
May 13, 2020 | 16.95 | 17.08 | 16.58 | 16.72 | 55,915 | -0.32(-1.88%) |
May 12, 2020 | 17.43 | 17.55 | 17.00 | 17.04 | 61,080 | -0.24(-1.39%) |
May 11, 2020 | 17.11 | 17.38 | 17.11 | 17.28 | 75,759 | -0.48(-2.70%) |
May 08, 2020 | 17.52 | 17.77 | 17.38 | 17.76 | 62,500 | +0.40(+2.30%) |
May 07, 2020 | 17.44 | 17.56 | 17.25 | 17.36 | 70,523 | +0.66(+3.95%) |
May 06, 2020 | 16.76 | 16.98 | 16.70 | 16.70 | 68,068 | -0.20(-1.18%) |
May 05, 2020 | 16.53 | 17.17 | 16.53 | 16.90 | 244,857 | -0.14(-0.82%) |
May 04, 2020 | 16.84 | 17.05 | 16.70 | 17.04 | 85,510 | -0.52(-2.96%) |
May 01, 2020 | 16.43 | 17.64 | 16.43 | 17.56 | 170,800 | -0.18(-0.99%) |
Apr 30, 2020 | 17.71 | 17.95 | 17.49 | 17.73 | 382,466 | -0.56(-3.06%) |
Apr 29, 2020 | 17.73 | 18.34 | 17.71 | 18.30 | 44,555 | +0.71(+4.04%) |
Apr 28, 2020 | 17.43 | 17.81 | 17.23 | 17.59 | 111,889 | +0.59(+3.47%) |
Apr 27, 2020 | 16.48 | 17.19 | 16.48 | 17.00 | 109,307 | +0.53(+3.19%) |
Apr 24, 2020 | 15.79 | 16.51 | 15.79 | 16.47 | 231,800 | -0.25(-1.50%) |
Apr 23, 2020 | 16.65 | 17.08 | 16.57 | 16.72 | 411,370 | -0.25(-1.47%) |
Apr 22, 2020 | 16.99 | 17.14 | 16.79 | 16.97 | 115,504 | -0.35(-1.99%) |
Apr 21, 2020 | 17.21 | 17.75 | 17.16 | 17.32 | 95,256 | -0.81(-4.47%) |
Apr 20, 2020 | 18.17 | 18.55 | 18.08 | 18.12 | 92,473 | -0.82(-4.35%) |
Apr 17, 2020 | 18.53 | 18.96 | 18.32 | 18.95 | 87,600 | +1.19(+6.70%) |
Apr 16, 2020 | 17.27 | 17.84 | 17.27 | 17.76 | 72,039 | -0.15(-0.84%) |
Apr 15, 2020 | 17.82 | 18.14 | 17.46 | 17.91 | 110,535 | -0.64(-3.45%) |
Apr 14, 2020 | 18.37 | 18.71 | 18.26 | 18.55 | 177,202 | +0.12(+0.65%) |
Apr 13, 2020 | 18.00 | 18.69 | 18.00 | 18.43 | 95,631 | +0.10(+0.55%) |
Apr 09, 2020 | 17.79 | 18.74 | 17.79 | 18.33 | 175,000 | +0.14(+0.77%) |
Apr 08, 2020 | 17.84 | 18.23 | 17.66 | 18.19 | 93,010 | +0.95(+5.51%) |
Apr 07, 2020 | 17.39 | 17.75 | 17.24 | 17.24 | 140,668 | +0.50(+2.99%) |
Apr 06, 2020 | 16.60 | 16.84 | 16.44 | 16.74 | 141,235 | +1.24(+8.00%) |
Apr 03, 2020 | 15.19 | 15.91 | 15.19 | 15.50 | 86,800 | -0.37(-2.33%) |
Apr 02, 2020 | 15.65 | 16.12 | 15.51 | 15.87 | 76,936 | +0.26(+1.67%) |
Apr 01, 2020 | 14.89 | 15.70 | 14.89 | 15.61 | 157,370 | -0.91(-5.51%) |
Mar 31, 2020 | 16.50 | 16.86 | 16.28 | 16.52 | 165,739 | -0.22(-1.31%) |
Mar 30, 2020 | 15.88 | 16.74 | 15.85 | 16.74 | 194,832 | +0.25(+1.52%) |
Mar 27, 2020 | 16.42 | 16.95 | 16.12 | 16.49 | 534,800 | -0.68(-3.93%) |
Mar 26, 2020 | 16.16 | 17.29 | 16.11 | 17.16 | 909,361 | +1.04(+6.42%) |
Mar 25, 2020 | 16.12 | 16.52 | 15.65 | 16.13 | 537,078 | +1.31(+8.84%) |
Mar 24, 2020 | 13.46 | 15.14 | 13.46 | 14.82 | 233,056 | +2.21(+17.53%) |
Mar 23, 2020 | 12.90 | 13.21 | 12.42 | 12.61 | 234,861 | -0.63(-4.76%) |
Mar 20, 2020 | 14.02 | 14.45 | 12.90 | 13.24 | 342,800 | -0.20(-1.45%) |
Mar 19, 2020 | 12.41 | 13.74 | 12.31 | 13.44 | 218,400 | +0.74(+5.79%) |
Mar 18, 2020 | 13.30 | 13.83 | 12.50 | 12.70 | 211,091 | -2.58(-16.88%) |
Mar 17, 2020 | 14.84 | 15.35 | 14.63 | 15.28 | 187,451 | +0.52(+3.53%) |
Mar 16, 2020 | 15.44 | 15.69 | 14.74 | 14.76 | 132,079 | -3.73(-20.18%) |
Mar 13, 2020 | 18.43 | 18.52 | 17.04 | 18.49 | 311,200 | +0.84(+4.76%) |
Mar 12, 2020 | 17.65 | 17.65 | 16.55 | 17.65 | 262,132 | -1.04(-5.56%) |
Mar 11, 2020 | 19.09 | 19.20 | 18.49 | 18.69 | 271,066 | -2.14(-10.27%) |
Mar 10, 2020 | 20.36 | 20.83 | 19.34 | 20.83 | 144,724 | +1.52(+7.87%) |
Mar 09, 2020 | 19.73 | 20.46 | 19.31 | 19.31 | 82,872 | -2.02(-9.47%) |
Mar 06, 2020 | 20.88 | 21.45 | 20.85 | 21.33 | 299,600 | -0.12(-0.56%) |
Mar 05, 2020 | 21.70 | 21.97 | 21.44 | 21.45 | 391,878 | -1.23(-5.42%) |
Mar 04, 2020 | 21.83 | 22.68 | 21.83 | 22.68 | 819,832 | +1.01(+4.66%) |
Mar 03, 2020 | 22.12 | 22.45 | 21.55 | 21.67 | 108,827 | -0.32(-1.46%) |