Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.47 | 18.47 | 18.15 | 18.27 | 26,925 | -0.28(-1.49%) |
May 28, 2020 | 18.87 | 18.87 | 18.54 | 18.55 | 41,487 | -0.17(-0.90%) |
May 27, 2020 | 18.64 | 18.72 | 18.25 | 18.72 | 55,795 | +0.47(+2.55%) |
May 26, 2020 | 18.13 | 18.36 | 17.99 | 18.25 | 28,798 | +0.90(+5.21%) |
May 22, 2020 | 17.06 | 17.36 | 16.98 | 17.35 | 4,612 | +0.31(+1.79%) |
May 21, 2020 | 16.83 | 17.08 | 16.81 | 17.04 | 7,158 | +0.16(+0.95%) |
May 20, 2020 | 16.84 | 16.99 | 16.78 | 16.88 | 11,077 | +0.10(+0.61%) |
May 19, 2020 | 16.83 | 16.95 | 16.65 | 16.78 | 11,617 | -0.21(-1.26%) |
May 18, 2020 | 16.43 | 17.06 | 16.28 | 16.99 | 10,860 | +1.03(+6.42%) |
May 15, 2020 | 15.84 | 15.97 | 15.76 | 15.97 | 9,010 | +0.17(+1.09%) |
May 14, 2020 | 15.65 | 15.82 | 15.16 | 15.80 | 42,103 | -0.14(-0.85%) |
May 13, 2020 | 16.31 | 16.31 | 15.87 | 15.93 | 10,318 | -0.70(-4.20%) |
May 12, 2020 | 17.03 | 17.10 | 16.63 | 16.63 | 5,494 | -0.69(-3.99%) |
May 11, 2020 | 17.13 | 17.32 | 17.01 | 17.32 | 8,078 | -0.08(-0.48%) |
May 08, 2020 | 17.02 | 17.40 | 17.02 | 17.40 | 6,114 | +0.70(+4.18%) |
May 07, 2020 | 16.61 | 16.92 | 16.61 | 16.71 | 8,857 | +0.16(+0.96%) |
May 06, 2020 | 16.91 | 16.93 | 16.55 | 16.55 | 13,187 | -0.22(-1.33%) |
May 05, 2020 | 16.72 | 17.09 | 16.72 | 16.77 | 7,724 | +0.18(+1.07%) |
May 04, 2020 | 16.81 | 16.81 | 16.55 | 16.59 | 7,319 | -0.48(-2.79%) |
May 01, 2020 | 17.44 | 17.44 | 16.80 | 17.07 | 6,972 | -0.57(-3.22%) |
Apr 30, 2020 | 17.55 | 17.65 | 17.41 | 17.64 | 16,194 | -0.28(-1.56%) |
Apr 29, 2020 | 17.61 | 18.06 | 17.56 | 17.92 | 7,285 | +0.54(+3.11%) |
Apr 28, 2020 | 17.44 | 17.55 | 17.22 | 17.38 | 9,024 | +0.16(+0.92%) |
Apr 27, 2020 | 16.70 | 17.22 | 16.69 | 17.22 | 8,603 | +0.58(+3.47%) |
Apr 24, 2020 | 16.59 | 16.65 | 16.33 | 16.64 | 5,256 | +0.17(+1.02%) |
Apr 23, 2020 | 16.67 | 16.67 | 16.47 | 16.47 | 3,491 | +0.19(+1.14%) |
Apr 22, 2020 | 16.30 | 16.30 | 16.13 | 16.29 | 6,777 | +0.19(+1.17%) |
Apr 21, 2020 | 16.43 | 16.43 | 16.03 | 16.10 | 5,668 | -0.56(-3.36%) |
Apr 20, 2020 | 16.88 | 17.06 | 16.65 | 16.66 | 5,780 | -0.37(-2.19%) |
Apr 17, 2020 | 16.73 | 17.05 | 16.73 | 17.03 | 9,118 | +0.82(+5.06%) |
Apr 16, 2020 | 16.43 | 16.53 | 16.13 | 16.21 | 10,952 | -0.21(-1.31%) |
Apr 15, 2020 | 16.59 | 16.77 | 16.32 | 16.43 | 8,406 | -0.62(-3.61%) |
Apr 14, 2020 | 16.86 | 17.30 | 16.86 | 17.04 | 12,353 | +0.52(+3.16%) |
Apr 13, 2020 | 17.10 | 17.13 | 16.45 | 16.52 | 12,480 | -0.55(-3.22%) |
Apr 09, 2020 | 16.88 | 17.43 | 16.87 | 17.07 | 22,312 | +0.49(+2.98%) |
Apr 08, 2020 | 15.69 | 16.64 | 15.69 | 16.57 | 8,973 | +0.94(+5.99%) |
Apr 07, 2020 | 16.05 | 16.31 | 15.60 | 15.64 | 14,222 | +0.10(+0.63%) |
Apr 06, 2020 | 14.99 | 15.68 | 14.99 | 15.54 | 7,571 | +1.17(+8.18%) |
Apr 03, 2020 | 14.78 | 14.92 | 14.36 | 14.37 | 16,090 | -0.48(-3.26%) |
Apr 02, 2020 | 14.74 | 15.10 | 14.60 | 14.85 | 12,831 | +0.07(+0.50%) |
Apr 01, 2020 | 15.69 | 15.69 | 14.78 | 14.78 | 18,972 | -1.14(-7.15%) |
Mar 31, 2020 | 16.16 | 16.16 | 15.82 | 15.91 | 24,044 | -0.01(-0.06%) |
Mar 30, 2020 | 16.17 | 16.17 | 15.72 | 15.92 | 16,173 | -0.26(-1.61%) |
Mar 27, 2020 | 16.24 | 16.43 | 15.92 | 16.18 | 12,658 | -0.55(-3.29%) |
Mar 26, 2020 | 15.92 | 16.84 | 15.92 | 16.73 | 20,489 | +0.96(+6.09%) |
Mar 25, 2020 | 15.20 | 16.09 | 15.05 | 15.77 | 23,787 | +0.86(+5.75%) |
Mar 24, 2020 | 14.89 | 14.99 | 14.66 | 14.92 | 21,429 | +1.15(+8.33%) |
Mar 23, 2020 | 13.93 | 13.93 | 13.41 | 13.77 | 23,064 | -0.07(-0.47%) |
Mar 20, 2020 | 14.35 | 14.88 | 13.73 | 13.83 | 45,590 | -0.49(-3.45%) |
Mar 19, 2020 | 13.73 | 14.41 | 13.25 | 14.33 | 29,707 | +0.64(+4.70%) |
Mar 18, 2020 | 14.67 | 14.79 | 13.25 | 13.68 | 91,688 | -1.83(-11.78%) |
Mar 17, 2020 | 15.12 | 15.88 | 14.69 | 15.51 | 22,607 | +0.39(+2.60%) |
Mar 16, 2020 | 15.75 | 15.87 | 15.06 | 15.12 | 27,639 | -1.85(-10.88%) |
Mar 13, 2020 | 17.71 | 17.71 | 15.88 | 16.97 | 31,645 | +1.00(+6.25%) |
Mar 12, 2020 | 16.89 | 16.98 | 15.63 | 15.97 | 32,477 | -1.99(-11.11%) |
Mar 11, 2020 | 18.88 | 18.88 | 17.69 | 17.96 | 26,092 | -1.33(-6.91%) |
Mar 10, 2020 | 19.93 | 20.00 | 18.85 | 19.30 | 29,435 | +0.28(+1.47%) |
Mar 09, 2020 | 20.46 | 20.46 | 18.78 | 19.02 | 25,932 | -1.78(-8.56%) |
Mar 06, 2020 | 21.09 | 21.32 | 20.70 | 20.80 | 16,090 | -0.95(-4.37%) |
Mar 05, 2020 | 21.96 | 22.07 | 21.60 | 21.75 | 17,040 | -0.83(-3.67%) |
Mar 04, 2020 | 22.62 | 22.62 | 22.20 | 22.58 | 30,030 | +0.48(+2.15%) |
Mar 03, 2020 | 22.74 | 23.32 | 21.98 | 22.10 | 39,026 | -0.51(-2.27%) |