Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.53 | 18.95 | 18.38 | 18.65 | 415,763 | -0.17(-0.93%) |
May 28, 2020 | 19.33 | 19.67 | 18.75 | 18.83 | 189,240 | -0.23(-1.22%) |
May 27, 2020 | 18.90 | 19.19 | 18.54 | 19.06 | 244,702 | +0.38(+2.02%) |
May 26, 2020 | 18.81 | 18.90 | 18.56 | 18.68 | 174,697 | +0.40(+2.17%) |
May 22, 2020 | 18.20 | 18.31 | 18.01 | 18.29 | 105,463 | +0.28(+1.56%) |
May 21, 2020 | 18.01 | 18.26 | 17.91 | 18.01 | 179,242 | +0.01(+0.05%) |
May 20, 2020 | 18.25 | 18.25 | 17.80 | 18.00 | 211,974 | +0.15(+0.81%) |
May 19, 2020 | 18.28 | 18.28 | 17.76 | 17.85 | 217,970 | -0.43(-2.33%) |
May 18, 2020 | 17.55 | 18.39 | 17.55 | 18.28 | 279,501 | +1.18(+6.92%) |
May 15, 2020 | 16.76 | 17.17 | 16.48 | 17.09 | 279,342 | +0.45(+2.68%) |
May 14, 2020 | 16.11 | 16.66 | 15.80 | 16.65 | 216,409 | +0.18(+1.12%) |
May 13, 2020 | 16.77 | 16.79 | 16.21 | 16.46 | 181,948 | -0.56(-3.30%) |
May 12, 2020 | 17.59 | 17.74 | 16.99 | 17.03 | 213,142 | -0.53(-3.04%) |
May 11, 2020 | 17.34 | 17.75 | 17.14 | 17.56 | 149,565 | -0.03(-0.16%) |
May 08, 2020 | 17.39 | 17.59 | 17.13 | 17.59 | 147,256 | +0.59(+3.48%) |
May 07, 2020 | 16.97 | 17.22 | 16.74 | 17.00 | 175,459 | +0.30(+1.80%) |
May 06, 2020 | 17.03 | 17.06 | 16.66 | 16.70 | 140,655 | -0.25(-1.49%) |
May 05, 2020 | 17.09 | 17.42 | 16.88 | 16.95 | 171,161 | +0.19(+1.16%) |
May 04, 2020 | 16.85 | 16.99 | 16.54 | 16.75 | 161,032 | -0.35(-2.04%) |
May 01, 2020 | 17.51 | 17.51 | 17.01 | 17.10 | 223,618 | -0.63(-3.55%) |
Apr 30, 2020 | 17.32 | 17.88 | 17.16 | 17.73 | 203,055 | -0.40(-2.19%) |
Apr 29, 2020 | 18.19 | 18.25 | 17.60 | 18.13 | 202,973 | +0.59(+3.37%) |
Apr 28, 2020 | 17.75 | 17.75 | 17.30 | 17.54 | 183,761 | +0.30(+1.74%) |
Apr 27, 2020 | 16.70 | 17.42 | 16.49 | 17.24 | 122,381 | +0.64(+3.85%) |
Apr 24, 2020 | 16.35 | 16.73 | 16.09 | 16.60 | 143,334 | +0.35(+2.15%) |
Apr 23, 2020 | 16.34 | 16.45 | 16.01 | 16.25 | 152,982 | -0.08(-0.48%) |
Apr 22, 2020 | 16.31 | 16.44 | 15.96 | 16.33 | 164,120 | +0.39(+2.43%) |
Apr 21, 2020 | 15.93 | 16.41 | 15.93 | 15.94 | 196,195 | -0.29(-1.79%) |
Apr 20, 2020 | 16.81 | 16.87 | 16.23 | 16.23 | 164,118 | -0.91(-5.31%) |
Apr 17, 2020 | 17.41 | 17.82 | 17.06 | 17.14 | 176,872 | +0.07(+0.40%) |
Apr 16, 2020 | 16.32 | 17.13 | 16.31 | 17.07 | 315,190 | +0.65(+3.95%) |
Apr 15, 2020 | 17.26 | 17.54 | 16.34 | 16.43 | 237,485 | -1.33(-7.48%) |
Apr 14, 2020 | 17.55 | 17.78 | 17.21 | 17.75 | 176,704 | +0.64(+3.74%) |
Apr 13, 2020 | 17.85 | 18.01 | 16.91 | 17.11 | 190,156 | -0.94(-5.21%) |
Apr 09, 2020 | 17.43 | 18.20 | 17.31 | 18.05 | 277,485 | +0.96(+5.61%) |
Apr 08, 2020 | 16.60 | 17.21 | 16.45 | 17.09 | 288,223 | +0.63(+3.83%) |
Apr 07, 2020 | 16.67 | 17.17 | 16.13 | 16.46 | 480,333 | +0.13(+0.77%) |
Apr 06, 2020 | 16.16 | 16.66 | 16.11 | 16.34 | 288,213 | +0.74(+4.72%) |
Apr 03, 2020 | 15.75 | 16.14 | 15.29 | 15.60 | 318,968 | -0.38(-2.36%) |
Apr 02, 2020 | 15.61 | 16.14 | 15.48 | 15.98 | 201,410 | +0.15(+0.92%) |
Apr 01, 2020 | 15.66 | 16.06 | 15.53 | 15.83 | 234,819 | -0.43(-2.62%) |
Mar 31, 2020 | 16.49 | 16.80 | 16.13 | 16.26 | 293,479 | -0.44(-2.61%) |
Mar 30, 2020 | 15.89 | 16.75 | 15.80 | 16.70 | 345,079 | +0.70(+4.36%) |
Mar 27, 2020 | 15.92 | 16.35 | 15.69 | 16.00 | 234,763 | -0.43(-2.60%) |
Mar 26, 2020 | 15.86 | 16.65 | 15.86 | 16.43 | 283,458 | +0.69(+4.37%) |
Mar 25, 2020 | 16.31 | 17.02 | 15.64 | 15.74 | 321,436 | -0.59(-3.62%) |
Mar 24, 2020 | 16.37 | 16.62 | 15.77 | 16.33 | 437,517 | +0.71(+4.53%) |
Mar 23, 2020 | 15.50 | 15.93 | 14.85 | 15.62 | 568,439 | +0.24(+1.57%) |
Mar 20, 2020 | 16.81 | 17.07 | 15.34 | 15.38 | 838,028 | -1.44(-8.58%) |
Mar 19, 2020 | 16.35 | 17.30 | 15.63 | 16.82 | 583,104 | +0.56(+3.46%) |
Mar 18, 2020 | 15.97 | 16.67 | 15.35 | 16.26 | 499,863 | -0.31(-1.87%) |
Mar 17, 2020 | 16.80 | 18.02 | 16.10 | 16.57 | 541,125 | +0.07(+0.41%) |
Mar 16, 2020 | 16.82 | 17.43 | 16.26 | 16.50 | 363,222 | -2.13(-11.44%) |
Mar 13, 2020 | 16.67 | 18.67 | 16.26 | 18.64 | 378,924 | +2.66(+16.62%) |
Mar 12, 2020 | 16.50 | 17.11 | 15.96 | 15.98 | 592,935 | -1.46(-8.39%) |
Mar 11, 2020 | 17.58 | 17.67 | 16.97 | 17.44 | 469,861 | -0.57(-3.17%) |
Mar 10, 2020 | 17.58 | 18.01 | 17.17 | 18.01 | 615,909 | +0.81(+4.73%) |
Mar 09, 2020 | 18.06 | 18.27 | 17.16 | 17.20 | 470,851 | -1.72(-9.07%) |
Mar 06, 2020 | 18.98 | 19.14 | 18.47 | 18.92 | 342,703 | -0.47(-2.45%) |
Mar 05, 2020 | 19.55 | 19.82 | 19.19 | 19.39 | 478,227 | -0.54(-2.72%) |
Mar 04, 2020 | 19.47 | 19.96 | 19.44 | 19.93 | 390,178 | +0.71(+3.68%) |
Mar 03, 2020 | 19.36 | 19.86 | 18.98 | 19.23 | 269,592 | -0.14(-0.70%) |