Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.17 | 17.34 | 17.10 | 17.30 | 542,400 | +0.48(+2.85%) |
May 28, 2020 | 16.86 | 16.95 | 16.74 | 16.82 | 216,217 | +0.06(+0.37%) |
May 27, 2020 | 16.37 | 16.81 | 16.35 | 16.76 | 210,737 | +0.18(+1.07%) |
May 26, 2020 | 16.93 | 16.94 | 16.46 | 16.58 | 567,838 | -0.06(-0.36%) |
May 22, 2020 | 16.58 | 16.70 | 16.53 | 16.64 | 256,300 | +0.11(+0.67%) |
May 21, 2020 | 16.74 | 16.82 | 16.29 | 16.53 | 596,326 | -0.47(-2.76%) |
May 20, 2020 | 16.90 | 17.08 | 16.84 | 17.00 | 424,157 | +0.20(+1.19%) |
May 19, 2020 | 16.74 | 16.95 | 16.70 | 16.80 | 546,629 | +0.40(+2.44%) |
May 18, 2020 | 16.57 | 16.65 | 16.35 | 16.40 | 571,520 | +0.27(+1.67%) |
May 15, 2020 | 16.00 | 16.21 | 15.82 | 16.13 | 513,200 | +0.74(+4.81%) |
May 14, 2020 | 15.05 | 15.40 | 15.05 | 15.39 | 313,427 | +0.27(+1.79%) |
May 13, 2020 | 15.01 | 15.13 | 14.93 | 15.12 | 284,728 | +0.12(+0.80%) |
May 12, 2020 | 15.06 | 15.14 | 14.95 | 15.00 | 349,170 | +0.01(+0.07%) |
May 11, 2020 | 15.06 | 15.09 | 14.86 | 14.99 | 358,282 | -0.02(-0.13%) |
May 08, 2020 | 14.90 | 15.14 | 14.90 | 15.01 | 438,400 | +0.17(+1.15%) |
May 07, 2020 | 14.61 | 14.98 | 14.57 | 14.84 | 454,799 | +0.35(+2.42%) |
May 06, 2020 | 14.45 | 14.55 | 14.41 | 14.49 | 170,188 | +0.00(+0.00%) |
May 05, 2020 | 14.46 | 14.58 | 14.37 | 14.49 | 261,131 | +0.17(+1.19%) |
May 04, 2020 | 14.38 | 14.42 | 14.26 | 14.32 | 284,778 | -0.18(-1.24%) |
May 01, 2020 | 14.43 | 14.56 | 14.28 | 14.50 | 296,800 | +0.02(+0.14%) |
Apr 30, 2020 | 14.63 | 14.72 | 14.30 | 14.48 | 1,854,234 | -0.36(-2.43%) |
Apr 29, 2020 | 14.75 | 14.90 | 14.61 | 14.84 | 235,947 | +0.21(+1.44%) |
Apr 28, 2020 | 14.75 | 14.77 | 14.52 | 14.63 | 261,386 | -0.11(-0.75%) |
Apr 27, 2020 | 14.75 | 14.79 | 14.56 | 14.74 | 290,416 | -0.01(-0.07%) |
Apr 24, 2020 | 14.89 | 14.89 | 14.55 | 14.75 | 293,800 | -0.04(-0.27%) |
Apr 23, 2020 | 14.87 | 14.95 | 14.63 | 14.79 | 244,781 | +0.19(+1.30%) |
Apr 22, 2020 | 14.55 | 14.69 | 14.48 | 14.60 | 347,942 | +0.20(+1.39%) |
Apr 21, 2020 | 14.13 | 14.45 | 14.08 | 14.40 | 283,636 | -0.40(-2.70%) |
Apr 20, 2020 | 14.74 | 14.95 | 14.71 | 14.80 | 364,081 | +0.12(+0.82%) |
Apr 17, 2020 | 14.81 | 14.86 | 14.62 | 14.68 | 439,500 | -0.37(-2.46%) |
Apr 16, 2020 | 14.93 | 15.05 | 14.72 | 15.05 | 283,122 | +0.01(+0.07%) |
Apr 15, 2020 | 15.06 | 15.06 | 14.81 | 15.04 | 264,668 | -0.19(-1.25%) |
Apr 14, 2020 | 15.16 | 15.37 | 15.02 | 15.23 | 459,671 | +0.26(+1.74%) |
Apr 13, 2020 | 14.74 | 15.07 | 14.66 | 14.97 | 380,809 | +0.10(+0.67%) |
Apr 09, 2020 | 14.88 | 15.08 | 14.74 | 14.87 | 551,600 | +0.41(+2.84%) |
Apr 08, 2020 | 14.57 | 14.62 | 14.41 | 14.46 | 279,560 | -0.11(-0.75%) |
Apr 07, 2020 | 14.75 | 14.77 | 14.38 | 14.57 | 390,377 | +0.01(+0.07%) |
Apr 06, 2020 | 14.09 | 14.60 | 13.99 | 14.56 | 270,400 | +0.60(+4.30%) |
Apr 03, 2020 | 13.98 | 14.05 | 13.87 | 13.96 | 139,700 | -0.05(-0.36%) |
Apr 02, 2020 | 13.96 | 14.10 | 13.84 | 14.01 | 389,317 | +0.49(+3.62%) |
Apr 01, 2020 | 13.51 | 13.63 | 13.39 | 13.52 | 296,619 | -0.02(-0.15%) |
Mar 31, 2020 | 13.59 | 13.85 | 13.42 | 13.54 | 195,352 | -0.12(-0.88%) |
Mar 30, 2020 | 13.57 | 13.80 | 13.37 | 13.66 | 733,510 | -0.31(-2.22%) |
Mar 27, 2020 | 14.00 | 14.05 | 13.79 | 13.97 | 354,900 | -0.03(-0.21%) |
Mar 26, 2020 | 14.11 | 14.24 | 13.84 | 14.00 | 375,364 | +0.01(+0.07%) |
Mar 25, 2020 | 13.68 | 14.20 | 13.67 | 13.99 | 700,255 | +0.17(+1.23%) |
Mar 24, 2020 | 13.73 | 13.86 | 13.35 | 13.82 | 741,451 | +1.01(+7.88%) |
Mar 23, 2020 | 12.43 | 12.88 | 12.30 | 12.81 | 532,887 | +0.71(+5.87%) |
Mar 20, 2020 | 12.15 | 12.38 | 11.95 | 12.10 | 510,600 | +0.36(+3.07%) |
Mar 19, 2020 | 11.70 | 11.89 | 11.48 | 11.74 | 645,337 | +0.10(+0.86%) |
Mar 18, 2020 | 11.86 | 12.02 | 11.30 | 11.64 | 877,508 | -0.83(-6.66%) |
Mar 17, 2020 | 12.20 | 12.80 | 11.99 | 12.47 | 591,474 | +0.02(+0.16%) |
Mar 16, 2020 | 12.28 | 12.88 | 11.88 | 12.45 | 899,405 | -1.73(-12.20%) |
Mar 13, 2020 | 15.23 | 15.24 | 13.98 | 14.18 | 840,700 | -0.97(-6.40%) |
Mar 12, 2020 | 15.59 | 15.70 | 15.04 | 15.15 | 552,244 | -1.08(-6.65%) |
Mar 11, 2020 | 16.40 | 16.46 | 16.14 | 16.23 | 294,559 | -0.08(-0.49%) |
Mar 10, 2020 | 16.49 | 16.50 | 16.29 | 16.31 | 230,009 | -0.14(-0.85%) |
Mar 09, 2020 | 16.37 | 16.55 | 16.23 | 16.45 | 332,591 | -0.34(-2.03%) |
Mar 06, 2020 | 16.86 | 16.87 | 16.50 | 16.79 | 288,100 | -0.16(-0.94%) |
Mar 05, 2020 | 16.74 | 16.95 | 16.72 | 16.95 | 118,944 | +0.24(+1.44%) |
Mar 04, 2020 | 16.63 | 16.71 | 16.53 | 16.71 | 256,494 | +0.08(+0.48%) |
Mar 03, 2020 | 16.34 | 16.92 | 16.30 | 16.63 | 216,565 | +0.48(+2.97%) |