Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.28 | 18.64 | 18.23 | 18.55 | 155,845 | +0.59(+3.30%) |
May 28, 2020 | 18.14 | 18.23 | 17.90 | 17.96 | 104,238 | -0.11(-0.59%) |
May 27, 2020 | 18.27 | 18.27 | 17.92 | 18.07 | 62,830 | +0.05(+0.25%) |
May 26, 2020 | 18.39 | 18.39 | 17.88 | 18.02 | 103,201 | -0.17(-0.92%) |
May 22, 2020 | 18.08 | 18.32 | 17.98 | 18.19 | 103,150 | +0.20(+1.14%) |
May 21, 2020 | 18.26 | 18.26 | 17.94 | 17.98 | 61,406 | -0.08(-0.46%) |
May 20, 2020 | 18.26 | 18.34 | 17.90 | 18.07 | 141,275 | -0.05(-0.29%) |
May 19, 2020 | 18.23 | 18.23 | 17.93 | 18.12 | 137,995 | +0.13(+0.72%) |
May 18, 2020 | 18.30 | 18.30 | 17.90 | 17.99 | 80,449 | +0.03(+0.17%) |
May 15, 2020 | 18.17 | 18.25 | 17.87 | 17.96 | 109,605 | -0.22(-1.21%) |
May 14, 2020 | 17.79 | 18.18 | 17.77 | 18.18 | 167,471 | +0.37(+2.09%) |
May 13, 2020 | 18.48 | 18.48 | 17.66 | 17.81 | 227,023 | -0.33(-1.80%) |
May 12, 2020 | 17.84 | 18.23 | 17.84 | 18.13 | 144,850 | +0.58(+3.29%) |
May 11, 2020 | 17.99 | 18.17 | 17.54 | 17.56 | 278,963 | -0.82(-4.46%) |
May 08, 2020 | 18.57 | 18.57 | 17.79 | 18.38 | 126,468 | -0.47(-2.50%) |
May 07, 2020 | 19.07 | 19.07 | 18.50 | 18.85 | 91,962 | -0.13(-0.68%) |
May 06, 2020 | 18.82 | 19.17 | 18.81 | 18.98 | 143,704 | +0.34(+1.83%) |
May 05, 2020 | 18.77 | 18.96 | 18.36 | 18.64 | 142,954 | +0.11(+0.57%) |
May 04, 2020 | 18.27 | 18.61 | 18.10 | 18.53 | 132,120 | +0.20(+1.08%) |
May 01, 2020 | 18.39 | 18.64 | 18.19 | 18.33 | 189,833 | -0.46(-2.42%) |
Apr 30, 2020 | 19.46 | 19.56 | 18.79 | 18.79 | 115,474 | -0.65(-3.32%) |
Apr 29, 2020 | 18.69 | 19.95 | 18.69 | 19.43 | 2,000,405 | +0.65(+3.43%) |
Apr 28, 2020 | 18.98 | 19.13 | 18.70 | 18.79 | 499,241 | -0.25(-1.32%) |
Apr 27, 2020 | 18.86 | 19.26 | 18.69 | 19.04 | 453,406 | +0.17(+0.93%) |
Apr 24, 2020 | 18.65 | 19.05 | 18.33 | 18.86 | 386,254 | +0.65(+3.54%) |
Apr 23, 2020 | 18.30 | 18.54 | 17.76 | 18.22 | 395,505 | -0.05(-0.29%) |
Apr 22, 2020 | 17.79 | 18.55 | 17.79 | 18.27 | 312,971 | +0.89(+5.11%) |
Apr 21, 2020 | 17.44 | 17.99 | 17.14 | 17.38 | 309,904 | -0.22(-1.25%) |
Apr 20, 2020 | 17.60 | 17.76 | 17.28 | 17.60 | 262,433 | +0.25(+1.44%) |
Apr 17, 2020 | 17.27 | 17.52 | 16.87 | 17.35 | 121,988 | +0.44(+2.60%) |
Apr 16, 2020 | 16.83 | 16.97 | 16.58 | 16.91 | 139,608 | -0.13(-0.76%) |
Apr 15, 2020 | 16.90 | 17.39 | 16.87 | 17.04 | 90,402 | -0.27(-1.58%) |
Apr 14, 2020 | 17.46 | 17.55 | 17.18 | 17.31 | 153,799 | +0.43(+2.56%) |
Apr 13, 2020 | 16.72 | 17.03 | 16.34 | 16.88 | 152,371 | +0.58(+3.54%) |
Apr 09, 2020 | 16.28 | 16.78 | 16.21 | 16.31 | 92,348 | +0.13(+0.80%) |
Apr 08, 2020 | 16.72 | 17.19 | 16.10 | 16.18 | 114,715 | -0.53(-3.18%) |
Apr 07, 2020 | 17.57 | 17.75 | 16.60 | 16.71 | 156,941 | -0.84(-4.80%) |
Apr 06, 2020 | 17.00 | 17.59 | 16.94 | 17.55 | 274,153 | +1.17(+7.14%) |
Apr 03, 2020 | 16.32 | 16.70 | 16.12 | 16.38 | 179,690 | +0.13(+0.79%) |
Apr 02, 2020 | 15.81 | 16.37 | 15.81 | 16.25 | 307,284 | +0.61(+3.93%) |
Apr 01, 2020 | 15.94 | 16.70 | 15.61 | 15.64 | 567,429 | +0.03(+0.19%) |
Mar 31, 2020 | 15.74 | 15.93 | 15.33 | 15.61 | 213,352 | +0.30(+1.93%) |
Mar 30, 2020 | 15.27 | 15.54 | 15.11 | 15.31 | 195,531 | +0.26(+1.71%) |
Mar 27, 2020 | 15.18 | 15.56 | 14.96 | 15.05 | 158,348 | -0.42(-2.70%) |
Mar 26, 2020 | 14.71 | 15.86 | 14.71 | 15.47 | 184,399 | +0.99(+6.81%) |
Mar 25, 2020 | 14.71 | 14.87 | 14.31 | 14.48 | 74,468 | +0.03(+0.21%) |
Mar 24, 2020 | 13.84 | 14.64 | 13.84 | 14.45 | 163,806 | +0.99(+7.39%) |
Mar 23, 2020 | 13.25 | 13.96 | 13.10 | 13.46 | 291,479 | +0.59(+4.60%) |
Mar 20, 2020 | 13.31 | 13.31 | 12.59 | 12.87 | 202,348 | -0.47(-3.53%) |
Mar 19, 2020 | 12.35 | 13.56 | 12.19 | 13.34 | 177,640 | +1.19(+9.81%) |
Mar 18, 2020 | 14.29 | 14.48 | 12.08 | 12.15 | 277,736 | -2.52(-17.18%) |
Mar 17, 2020 | 14.52 | 14.69 | 13.78 | 14.67 | 371,128 | +0.48(+3.36%) |
Mar 16, 2020 | 14.15 | 14.23 | 13.23 | 14.19 | 288,927 | +0.18(+1.30%) |
Mar 13, 2020 | 13.55 | 14.10 | 13.49 | 14.01 | 335,477 | +0.82(+6.25%) |
Mar 12, 2020 | 13.97 | 14.15 | 12.94 | 13.18 | 175,475 | -1.12(-7.80%) |
Mar 11, 2020 | 14.22 | 14.57 | 14.22 | 14.30 | 229,257 | -0.07(-0.46%) |
Mar 10, 2020 | 14.38 | 14.47 | 13.98 | 14.36 | 150,039 | +0.34(+2.44%) |
Mar 09, 2020 | 14.14 | 14.32 | 13.80 | 14.02 | 171,813 | -0.71(-4.80%) |
Mar 06, 2020 | 14.76 | 14.99 | 14.53 | 14.73 | 132,764 | -0.28(-1.89%) |
Mar 05, 2020 | 14.54 | 15.14 | 14.54 | 15.01 | 136,484 | +0.31(+2.08%) |
Mar 04, 2020 | 14.45 | 14.71 | 14.40 | 14.71 | 92,160 | +0.44(+3.12%) |
Mar 03, 2020 | 14.06 | 14.37 | 14.01 | 14.26 | 221,295 | +0.07(+0.51%) |