Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.25 | 19.45 | 19.24 | 19.40 | 65,306 | +0.10(+0.51%) |
May 28, 2020 | 19.40 | 19.40 | 19.09 | 19.30 | 34,037 | +0.07(+0.36%) |
May 27, 2020 | 19.07 | 19.23 | 19.03 | 19.23 | 27,001 | +0.20(+1.04%) |
May 26, 2020 | 18.99 | 19.12 | 18.95 | 19.03 | 55,768 | +0.09(+0.48%) |
May 22, 2020 | 18.87 | 18.96 | 18.72 | 18.94 | 28,514 | +0.37(+1.97%) |
May 21, 2020 | 18.84 | 18.88 | 18.57 | 18.58 | 21,622 | -0.18(-0.93%) |
May 20, 2020 | 18.79 | 18.87 | 18.65 | 18.75 | 8,676 | +0.13(+0.69%) |
May 19, 2020 | 18.41 | 18.72 | 18.36 | 18.62 | 61,463 | +0.26(+1.44%) |
May 18, 2020 | 18.03 | 18.42 | 17.90 | 18.36 | 3,771 | +0.57(+3.18%) |
May 15, 2020 | 18.11 | 18.30 | 17.79 | 17.79 | 20,104 | -0.30(-1.68%) |
May 14, 2020 | 18.34 | 18.34 | 17.82 | 18.10 | 30,360 | -0.27(-1.46%) |
May 13, 2020 | 18.69 | 18.69 | 18.32 | 18.37 | 29,217 | -0.26(-1.40%) |
May 12, 2020 | 18.55 | 18.70 | 18.46 | 18.63 | 11,259 | +0.07(+0.40%) |
May 11, 2020 | 18.54 | 18.55 | 18.31 | 18.55 | 16,791 | +0.20(+1.10%) |
May 08, 2020 | 18.24 | 18.55 | 18.23 | 18.35 | 12,977 | +0.16(+0.86%) |
May 07, 2020 | 17.96 | 18.27 | 17.96 | 18.19 | 32,394 | +0.07(+0.41%) |
May 06, 2020 | 18.06 | 18.27 | 18.00 | 18.12 | 48,954 | +0.02(+0.12%) |
May 05, 2020 | 18.37 | 18.37 | 18.07 | 18.10 | 29,750 | -0.13(-0.74%) |
May 04, 2020 | 18.31 | 18.66 | 18.10 | 18.23 | 40,453 | -0.11(-0.61%) |
May 01, 2020 | 18.64 | 18.64 | 18.16 | 18.34 | 26,221 | -0.25(-1.33%) |
Apr 30, 2020 | 18.54 | 18.76 | 18.16 | 18.59 | 77,240 | +0.12(+0.65%) |
Apr 29, 2020 | 18.23 | 18.78 | 18.16 | 18.47 | 27,993 | +0.30(+1.65%) |
Apr 28, 2020 | 18.07 | 18.23 | 18.01 | 18.17 | 17,204 | +0.29(+1.63%) |
Apr 27, 2020 | 18.08 | 18.23 | 17.88 | 17.88 | 55,171 | -0.05(-0.29%) |
Apr 24, 2020 | 18.05 | 18.05 | 17.72 | 17.93 | 11,639 | -0.12(-0.66%) |
Apr 23, 2020 | 17.62 | 18.13 | 17.62 | 18.05 | 29,775 | +0.29(+1.65%) |
Apr 22, 2020 | 17.66 | 18.13 | 17.40 | 17.76 | 38,998 | -0.01(-0.05%) |
Apr 21, 2020 | 18.31 | 18.44 | 17.23 | 17.77 | 87,414 | -0.59(-3.22%) |
Apr 20, 2020 | 18.66 | 18.66 | 18.08 | 18.36 | 72,853 | -0.30(-1.60%) |
Apr 17, 2020 | 18.13 | 18.79 | 18.13 | 18.66 | 152,514 | +0.74(+4.15%) |
Apr 16, 2020 | 17.49 | 17.98 | 17.47 | 17.91 | 15,976 | +0.33(+1.89%) |
Apr 15, 2020 | 17.66 | 17.86 | 17.00 | 17.58 | 64,007 | -0.17(-0.97%) |
Apr 14, 2020 | 18.16 | 18.24 | 17.75 | 17.75 | 33,115 | +0.16(+0.89%) |
Apr 13, 2020 | 17.63 | 17.66 | 16.60 | 17.60 | 66,300 | -0.47(-2.61%) |
Apr 09, 2020 | 18.02 | 18.63 | 17.84 | 18.07 | 76,123 | +0.25(+1.39%) |
Apr 08, 2020 | 16.80 | 18.19 | 16.56 | 17.82 | 54,190 | +1.10(+6.57%) |
Apr 07, 2020 | 16.05 | 16.72 | 15.96 | 16.72 | 36,109 | +1.23(+7.96%) |
Apr 06, 2020 | 14.66 | 15.63 | 14.28 | 15.49 | 45,283 | +1.38(+9.80%) |
Apr 03, 2020 | 14.95 | 14.95 | 13.46 | 14.10 | 54,584 | -0.51(-3.48%) |
Apr 02, 2020 | 15.14 | 15.14 | 14.22 | 14.61 | 65,737 | -0.58(-3.79%) |
Apr 01, 2020 | 16.14 | 16.14 | 14.61 | 15.19 | 61,776 | -1.20(-7.30%) |
Mar 31, 2020 | 17.13 | 17.18 | 15.84 | 16.38 | 48,791 | -0.57(-3.35%) |
Mar 30, 2020 | 16.89 | 17.18 | 16.78 | 16.95 | 41,408 | +0.38(+2.30%) |
Mar 27, 2020 | 16.26 | 17.06 | 16.14 | 16.57 | 55,788 | -0.14(-0.85%) |
Mar 26, 2020 | 14.64 | 17.90 | 14.64 | 16.71 | 70,536 | +2.01(+13.68%) |
Mar 25, 2020 | 14.30 | 15.98 | 13.81 | 14.70 | 261,786 | +0.10(+0.67%) |
Mar 24, 2020 | 14.28 | 15.01 | 13.28 | 14.61 | 48,361 | +1.49(+11.34%) |
Mar 23, 2020 | 13.55 | 14.01 | 11.44 | 13.12 | 74,781 | -0.43(-3.15%) |
Mar 20, 2020 | 13.66 | 16.18 | 13.54 | 13.54 | 126,024 | +0.07(+0.56%) |
Mar 19, 2020 | 10.29 | 14.84 | 9.515 | 13.47 | 177,873 | +2.28(+20.37%) |
Mar 18, 2020 | 15.55 | 15.55 | 9.044 | 11.19 | 149,494 | -4.41(-28.27%) |
Mar 17, 2020 | 16.49 | 16.52 | 15.58 | 15.60 | 70,488 | -0.61(-3.74%) |
Mar 16, 2020 | 16.50 | 17.54 | 16.00 | 16.21 | 63,090 | -2.06(-11.26%) |
Mar 13, 2020 | 17.19 | 18.76 | 16.58 | 18.26 | 82,812 | +1.79(+10.89%) |
Mar 12, 2020 | 18.99 | 18.99 | 16.27 | 16.47 | 106,359 | -2.86(-14.78%) |
Mar 11, 2020 | 19.43 | 19.57 | 19.06 | 19.32 | 99,041 | -0.11(-0.58%) |
Mar 10, 2020 | 18.96 | 19.59 | 18.96 | 19.43 | 69,157 | +0.52(+2.73%) |
Mar 09, 2020 | 20.18 | 20.18 | 18.46 | 18.92 | 49,310 | -1.62(-7.90%) |
Mar 06, 2020 | 20.66 | 20.66 | 20.34 | 20.54 | 33,847 | -0.31(-1.47%) |
Mar 05, 2020 | 20.97 | 21.12 | 20.82 | 20.85 | 9,825 | -0.31(-1.44%) |
Mar 04, 2020 | 21.00 | 21.19 | 20.73 | 21.15 | 22,562 | +0.33(+1.58%) |
Mar 03, 2020 | 20.70 | 21.33 | 20.70 | 20.82 | 30,690 | +0.16(+0.80%) |