Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.53 | 18.86 | 17.48 | 18.34 | 89,262 | +0.79(+4.52%) |
May 28, 2020 | 18.56 | 18.71 | 17.37 | 17.55 | 87,831 | -0.69(-3.79%) |
May 27, 2020 | 18.48 | 18.48 | 17.54 | 18.24 | 53,908 | +0.02(+0.13%) |
May 26, 2020 | 17.45 | 18.52 | 17.45 | 18.22 | 45,598 | +1.09(+6.37%) |
May 22, 2020 | 17.16 | 17.32 | 16.67 | 17.13 | 25,458 | -0.07(-0.38%) |
May 21, 2020 | 17.42 | 17.45 | 16.76 | 17.19 | 38,392 | -0.28(-1.63%) |
May 20, 2020 | 17.02 | 17.73 | 17.02 | 17.48 | 103,443 | +1.17(+7.16%) |
May 19, 2020 | 16.62 | 17.31 | 16.31 | 16.31 | 58,546 | +0.11(+0.70%) |
May 18, 2020 | 16.96 | 17.37 | 16.20 | 16.20 | 22,410 | -0.09(-0.55%) |
May 15, 2020 | 15.59 | 16.62 | 15.43 | 16.29 | 55,301 | +0.43(+2.69%) |
May 14, 2020 | 15.40 | 16.06 | 14.72 | 15.86 | 91,522 | +0.41(+2.65%) |
May 13, 2020 | 16.51 | 16.53 | 15.36 | 15.45 | 90,235 | -1.23(-7.36%) |
May 12, 2020 | 16.20 | 16.93 | 16.20 | 16.68 | 67,798 | +0.49(+3.00%) |
May 11, 2020 | 16.66 | 16.66 | 16.03 | 16.19 | 76,917 | -0.63(-3.74%) |
May 08, 2020 | 17.22 | 17.41 | 16.81 | 16.82 | 39,115 | -0.13(-0.77%) |
May 07, 2020 | 16.92 | 17.57 | 16.92 | 16.95 | 52,389 | +0.02(+0.14%) |
May 06, 2020 | 17.52 | 17.53 | 16.46 | 16.93 | 80,593 | -0.73(-4.13%) |
May 05, 2020 | 17.94 | 18.55 | 17.56 | 17.66 | 59,084 | -0.23(-1.29%) |
May 04, 2020 | 17.81 | 17.94 | 17.25 | 17.89 | 43,573 | -0.20(-1.08%) |
May 01, 2020 | 18.34 | 18.34 | 17.67 | 18.08 | 47,208 | -0.72(-3.82%) |
Apr 30, 2020 | 19.44 | 19.48 | 18.49 | 18.80 | 85,127 | -0.94(-4.75%) |
Apr 29, 2020 | 18.78 | 19.96 | 18.74 | 19.74 | 46,257 | +1.44(+7.88%) |
Apr 28, 2020 | 18.62 | 18.91 | 17.88 | 18.30 | 36,291 | +0.40(+2.22%) |
Apr 27, 2020 | 17.25 | 18.16 | 17.25 | 17.90 | 76,644 | +0.85(+5.01%) |
Apr 24, 2020 | 17.25 | 17.25 | 16.61 | 17.05 | 30,854 | +0.08(+0.45%) |
Apr 23, 2020 | 16.56 | 17.11 | 16.56 | 16.97 | 56,673 | +0.58(+3.51%) |
Apr 22, 2020 | 17.00 | 17.00 | 16.13 | 16.39 | 173,288 | -0.14(-0.83%) |
Apr 21, 2020 | 16.29 | 16.63 | 16.23 | 16.53 | 83,656 | -0.19(-1.14%) |
Apr 20, 2020 | 16.59 | 16.85 | 16.04 | 16.72 | 128,115 | +0.02(+0.11%) |
Apr 17, 2020 | 17.01 | 17.46 | 16.43 | 16.70 | 71,992 | +0.30(+1.84%) |
Apr 16, 2020 | 16.72 | 17.00 | 16.37 | 16.40 | 84,260 | -0.38(-2.28%) |
Apr 15, 2020 | 17.57 | 17.57 | 16.44 | 16.78 | 92,774 | -0.96(-5.43%) |
Apr 14, 2020 | 16.77 | 17.79 | 16.75 | 17.75 | 89,203 | +1.25(+7.55%) |
Apr 13, 2020 | 15.55 | 16.50 | 15.12 | 16.50 | 47,817 | +0.82(+5.26%) |
Apr 09, 2020 | 16.44 | 16.82 | 15.44 | 15.68 | 131,172 | -0.37(-2.33%) |
Apr 08, 2020 | 15.88 | 16.95 | 15.65 | 16.05 | 72,930 | +0.40(+2.58%) |
Apr 07, 2020 | 15.81 | 16.51 | 15.37 | 15.65 | 63,267 | +0.69(+4.60%) |
Apr 06, 2020 | 13.98 | 15.74 | 13.96 | 14.96 | 63,048 | +1.54(+11.44%) |
Apr 03, 2020 | 14.39 | 14.56 | 13.18 | 13.42 | 45,353 | -0.91(-6.37%) |
Apr 02, 2020 | 14.32 | 15.31 | 14.13 | 14.34 | 70,119 | -0.18(-1.27%) |
Apr 01, 2020 | 14.63 | 14.71 | 14.09 | 14.52 | 77,480 | -0.56(-3.74%) |
Mar 31, 2020 | 14.86 | 15.55 | 14.51 | 15.08 | 76,128 | +0.23(+1.56%) |
Mar 30, 2020 | 14.73 | 14.94 | 13.89 | 14.85 | 64,786 | -0.01(-0.04%) |
Mar 27, 2020 | 14.77 | 15.32 | 14.33 | 14.86 | 127,462 | -0.42(-2.74%) |
Mar 26, 2020 | 14.80 | 16.16 | 14.60 | 15.28 | 193,774 | +0.49(+3.31%) |
Mar 25, 2020 | 12.68 | 15.94 | 12.64 | 14.79 | 153,781 | +2.28(+18.21%) |
Mar 24, 2020 | 11.61 | 12.78 | 11.57 | 12.51 | 106,284 | +1.19(+10.53%) |
Mar 23, 2020 | 11.53 | 12.35 | 11.17 | 11.32 | 191,921 | -0.50(-4.27%) |
Mar 20, 2020 | 12.69 | 13.80 | 11.55 | 11.82 | 521,148 | -0.48(-3.91%) |
Mar 19, 2020 | 12.54 | 12.73 | 11.03 | 12.30 | 290,391 | -0.34(-2.67%) |
Mar 18, 2020 | 13.81 | 14.14 | 12.30 | 12.64 | 123,156 | -2.14(-14.45%) |
Mar 17, 2020 | 14.80 | 15.43 | 13.97 | 14.77 | 155,044 | +0.08(+0.52%) |
Mar 16, 2020 | 16.54 | 16.54 | 14.60 | 14.70 | 139,155 | -2.44(-14.23%) |
Mar 13, 2020 | 15.87 | 17.49 | 15.83 | 17.14 | 161,689 | +1.86(+12.19%) |
Mar 12, 2020 | 18.11 | 18.91 | 15.18 | 15.27 | 178,060 | -4.23(-21.71%) |
Mar 11, 2020 | 19.99 | 20.11 | 19.37 | 19.51 | 127,093 | -0.79(-3.89%) |
Mar 10, 2020 | 19.45 | 20.37 | 19.25 | 20.30 | 74,147 | +1.37(+7.24%) |
Mar 09, 2020 | 22.19 | 22.19 | 18.90 | 18.93 | 138,735 | -3.85(-16.90%) |
Mar 06, 2020 | 22.83 | 22.91 | 22.34 | 22.78 | 59,010 | -0.35(-1.51%) |
Mar 05, 2020 | 23.68 | 23.72 | 22.95 | 23.13 | 29,822 | -1.00(-4.15%) |
Mar 04, 2020 | 24.40 | 24.40 | 23.65 | 24.13 | 49,078 | +0.21(+0.87%) |
Mar 03, 2020 | 24.17 | 24.33 | 23.46 | 23.92 | 44,849 | -0.09(-0.40%) |