Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.57 | 17.00 | 16.05 | 16.34 | 152,700 | -0.03(-0.18%) |
May 28, 2020 | 17.52 | 17.81 | 16.16 | 16.37 | 95,763 | -1.07(-6.14%) |
May 27, 2020 | 17.56 | 17.82 | 16.61 | 17.44 | 83,048 | -0.18(-1.02%) |
May 26, 2020 | 18.74 | 18.97 | 17.29 | 17.62 | 168,115 | -0.74(-4.03%) |
May 22, 2020 | 18.71 | 18.97 | 17.41 | 18.36 | 204,600 | -0.37(-1.98%) |
May 21, 2020 | 18.81 | 18.95 | 18.24 | 18.73 | 258,429 | -0.15(-0.79%) |
May 20, 2020 | 18.68 | 19.05 | 18.27 | 18.88 | 113,712 | +0.39(+2.11%) |
May 19, 2020 | 19.94 | 20.02 | 18.22 | 18.49 | 112,239 | -1.63(-8.10%) |
May 18, 2020 | 20.70 | 20.70 | 19.24 | 20.12 | 115,983 | +0.42(+2.13%) |
May 15, 2020 | 19.17 | 20.04 | 18.68 | 19.70 | 160,400 | +0.68(+3.58%) |
May 14, 2020 | 19.15 | 19.86 | 17.98 | 19.02 | 157,125 | -0.47(-2.41%) |
May 13, 2020 | 18.62 | 20.10 | 18.39 | 19.49 | 186,313 | +0.75(+4.00%) |
May 12, 2020 | 19.83 | 20.20 | 18.58 | 18.74 | 122,884 | -0.66(-3.40%) |
May 11, 2020 | 18.47 | 19.60 | 18.14 | 19.40 | 107,702 | +1.58(+8.87%) |
May 08, 2020 | 17.18 | 18.34 | 16.68 | 17.82 | 57,100 | +0.85(+5.01%) |
May 07, 2020 | 19.40 | 19.72 | 16.60 | 16.97 | 90,676 | -2.19(-11.43%) |
May 06, 2020 | 18.43 | 20.00 | 18.01 | 19.16 | 129,378 | +0.67(+3.62%) |
May 05, 2020 | 17.25 | 18.81 | 17.10 | 18.49 | 97,052 | +1.47(+8.64%) |
May 04, 2020 | 16.31 | 17.31 | 16.31 | 17.02 | 49,100 | +0.70(+4.29%) |
May 01, 2020 | 16.30 | 16.58 | 15.43 | 16.32 | 105,800 | -0.36(-2.16%) |
Apr 30, 2020 | 17.32 | 17.47 | 16.56 | 16.68 | 129,467 | -0.42(-2.46%) |
Apr 29, 2020 | 17.83 | 18.09 | 17.07 | 17.10 | 146,243 | -0.19(-1.10%) |
Apr 28, 2020 | 18.19 | 18.70 | 17.13 | 17.29 | 117,171 | -0.49(-2.76%) |
Apr 27, 2020 | 18.01 | 18.25 | 17.30 | 17.78 | 122,523 | +0.05(+0.28%) |
Apr 24, 2020 | 17.50 | 18.39 | 17.27 | 17.73 | 144,600 | +0.13(+0.74%) |
Apr 23, 2020 | 19.10 | 19.25 | 17.24 | 17.60 | 254,146 | -0.92(-4.97%) |
Apr 22, 2020 | 17.16 | 19.25 | 17.01 | 18.52 | 220,686 | +1.67(+9.91%) |
Apr 21, 2020 | 15.69 | 17.22 | 15.69 | 16.85 | 142,721 | +0.88(+5.51%) |
Apr 20, 2020 | 15.51 | 16.36 | 15.51 | 15.97 | 160,101 | +0.62(+4.04%) |
Apr 17, 2020 | 15.75 | 16.44 | 14.97 | 15.35 | 234,800 | -0.13(-0.84%) |
Apr 16, 2020 | 15.45 | 15.89 | 14.69 | 15.48 | 305,073 | +0.00(+0.00%) |
Apr 15, 2020 | 15.46 | 16.27 | 14.35 | 15.48 | 1,582,236 | +0.66(+4.45%) |
Apr 14, 2020 | 14.37 | 15.46 | 14.14 | 14.82 | 67,248 | +0.75(+5.33%) |
Apr 13, 2020 | 13.68 | 14.56 | 13.61 | 14.07 | 91,595 | +0.27(+1.96%) |
Apr 09, 2020 | 13.49 | 14.62 | 12.72 | 13.80 | 229,700 | +0.70(+5.34%) |
Apr 08, 2020 | 13.23 | 13.73 | 12.50 | 13.10 | 74,133 | +0.06(+0.46%) |
Apr 07, 2020 | 15.00 | 15.00 | 12.59 | 13.04 | 166,740 | -1.60(-10.93%) |
Apr 06, 2020 | 13.83 | 14.66 | 13.63 | 14.64 | 36,080 | +1.45(+10.99%) |
Apr 03, 2020 | 13.91 | 14.73 | 12.76 | 13.19 | 403,600 | -0.81(-5.79%) |
Apr 02, 2020 | 13.45 | 15.06 | 13.45 | 14.00 | 57,377 | +0.52(+3.86%) |
Apr 01, 2020 | 14.31 | 14.66 | 13.47 | 13.48 | 86,955 | -1.22(-8.30%) |
Mar 31, 2020 | 15.04 | 15.04 | 13.77 | 14.70 | 82,536 | -0.40(-2.65%) |
Mar 30, 2020 | 14.85 | 15.11 | 13.72 | 15.10 | 46,394 | +0.60(+4.14%) |
Mar 27, 2020 | 14.99 | 15.55 | 13.55 | 14.50 | 186,900 | -1.16(-7.41%) |
Mar 26, 2020 | 13.50 | 16.50 | 13.50 | 15.66 | 76,421 | +2.13(+15.74%) |
Mar 25, 2020 | 14.52 | 14.52 | 13.06 | 13.53 | 54,498 | -1.13(-7.71%) |
Mar 24, 2020 | 13.94 | 15.38 | 13.10 | 14.66 | 59,153 | +1.15(+8.51%) |
Mar 23, 2020 | 13.57 | 14.65 | 13.36 | 13.51 | 43,013 | +0.31(+2.35%) |
Mar 20, 2020 | 13.92 | 15.18 | 12.70 | 13.20 | 72,000 | -0.64(-4.62%) |
Mar 19, 2020 | 11.57 | 13.97 | 11.57 | 13.84 | 55,311 | +2.27(+19.62%) |
Mar 18, 2020 | 12.48 | 13.33 | 10.69 | 11.57 | 113,651 | -1.71(-12.88%) |
Mar 17, 2020 | 11.85 | 14.99 | 10.63 | 13.28 | 328,799 | +1.76(+15.28%) |
Mar 16, 2020 | 11.86 | 13.54 | 11.32 | 11.52 | 55,429 | -1.57(-11.99%) |
Mar 13, 2020 | 13.74 | 13.74 | 12.04 | 13.09 | 99,200 | -0.10(-0.76%) |
Mar 12, 2020 | 14.55 | 14.55 | 12.78 | 13.19 | 79,426 | -2.31(-14.90%) |
Mar 11, 2020 | 17.04 | 17.75 | 15.11 | 15.50 | 52,491 | -1.55(-9.09%) |
Mar 10, 2020 | 19.71 | 19.75 | 16.33 | 17.05 | 51,594 | -1.91(-10.07%) |
Mar 09, 2020 | 18.81 | 19.91 | 18.20 | 18.96 | 38,178 | -0.63(-3.22%) |
Mar 06, 2020 | 18.99 | 20.04 | 18.99 | 19.59 | 37,100 | -0.07(-0.36%) |
Mar 05, 2020 | 19.99 | 20.62 | 19.26 | 19.66 | 46,677 | -0.85(-4.14%) |
Mar 04, 2020 | 20.09 | 21.21 | 20.09 | 20.51 | 30,942 | +0.95(+4.86%) |
Mar 03, 2020 | 20.62 | 21.34 | 19.12 | 19.56 | 32,280 | -1.07(-5.19%) |