Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.31 | 18.54 | 18.31 | 18.37 | 4,712 | -0.33(-1.77%) |
May 28, 2020 | 18.39 | 18.70 | 17.89 | 18.70 | 4,466 | +0.84(+4.73%) |
May 27, 2020 | 17.97 | 19.00 | 17.83 | 17.85 | 8,479 | +0.06(+0.34%) |
May 26, 2020 | 17.89 | 17.96 | 17.79 | 17.79 | 1,916 | +0.36(+2.05%) |
May 22, 2020 | 17.80 | 18.27 | 17.40 | 17.44 | 11,149 | -0.39(-2.20%) |
May 21, 2020 | 17.91 | 17.91 | 17.82 | 17.83 | 539 | -0.10(-0.54%) |
May 20, 2020 | 17.64 | 17.92 | 17.64 | 17.92 | 5,766 | +0.65(+3.79%) |
May 19, 2020 | 17.17 | 17.30 | 16.95 | 17.27 | 23,429 | +0.23(+1.38%) |
May 18, 2020 | 16.92 | 17.16 | 16.80 | 17.03 | 16,946 | +0.37(+2.25%) |
May 15, 2020 | 16.43 | 16.66 | 16.24 | 16.66 | 7,815 | -0.23(-1.34%) |
May 14, 2020 | 16.53 | 16.89 | 16.44 | 16.89 | 5,341 | +0.26(+1.57%) |
May 13, 2020 | 16.88 | 16.88 | 16.54 | 16.63 | 3,732 | -0.17(-0.98%) |
May 12, 2020 | 16.92 | 16.92 | 16.75 | 16.79 | 3,121 | +0.09(+0.52%) |
May 11, 2020 | 16.69 | 16.70 | 16.59 | 16.70 | 14,731 | -0.04(-0.26%) |
May 08, 2020 | 16.92 | 16.92 | 16.75 | 16.75 | 9,999 | +0.00(+0.00%) |
May 07, 2020 | 16.56 | 16.75 | 16.56 | 16.75 | 6,353 | +0.17(+1.04%) |
May 06, 2020 | 16.70 | 16.70 | 16.58 | 16.58 | 2,155 | -0.13(-0.77%) |
May 05, 2020 | 16.66 | 16.70 | 16.62 | 16.70 | 6,203 | +0.34(+2.07%) |
May 04, 2020 | 15.85 | 16.58 | 15.85 | 16.36 | 8,897 | -0.15(-0.90%) |
May 01, 2020 | 16.70 | 16.70 | 16.39 | 16.51 | 10,574 | -0.08(-0.47%) |
Apr 30, 2020 | 16.70 | 16.70 | 16.52 | 16.59 | 8,443 | -0.10(-0.57%) |
Apr 29, 2020 | 16.72 | 16.79 | 16.64 | 16.69 | 9,035 | +0.42(+2.57%) |
Apr 28, 2020 | 16.10 | 16.27 | 16.10 | 16.27 | 8,402 | +0.22(+1.35%) |
Apr 27, 2020 | 15.92 | 16.05 | 15.92 | 16.05 | 6,278 | +0.03(+0.22%) |
Apr 24, 2020 | 16.06 | 16.10 | 16.02 | 16.02 | 2,528 | -0.03(-0.16%) |
Apr 23, 2020 | 16.00 | 16.64 | 16.00 | 16.04 | 1,514 | +0.17(+1.10%) |
Apr 22, 2020 | 16.39 | 16.39 | 15.79 | 15.87 | 4,544 | +0.03(+0.22%) |
Apr 21, 2020 | 15.54 | 16.23 | 15.54 | 15.83 | 4,105 | -0.13(-0.79%) |
Apr 20, 2020 | 15.83 | 16.37 | 15.83 | 15.96 | 9,679 | +0.05(+0.30%) |
Apr 17, 2020 | 16.71 | 16.71 | 15.91 | 15.91 | 21,378 | -0.27(-1.67%) |
Apr 16, 2020 | 16.11 | 16.51 | 16.11 | 16.18 | 5,250 | +0.09(+0.54%) |
Apr 15, 2020 | 16.15 | 16.53 | 15.99 | 16.10 | 8,417 | -0.77(-4.59%) |
Apr 14, 2020 | 16.95 | 16.97 | 16.86 | 16.87 | 31,141 | -0.14(-0.80%) |
Apr 13, 2020 | 16.90 | 17.42 | 16.56 | 17.01 | 20,235 | -0.08(-0.49%) |
Apr 09, 2020 | 16.96 | 17.09 | 16.79 | 17.09 | 2,068 | +0.41(+2.46%) |
Apr 08, 2020 | 16.68 | 16.68 | 16.68 | 16.68 | 635 | +0.15(+0.88%) |
Apr 07, 2020 | 16.50 | 16.99 | 16.10 | 16.53 | 17,710 | +0.44(+2.72%) |
Apr 06, 2020 | 16.10 | 16.11 | 15.88 | 16.10 | 5,630 | +0.26(+1.65%) |
Apr 03, 2020 | 15.89 | 16.21 | 15.02 | 15.83 | 49,884 | -0.03(-0.16%) |
Apr 02, 2020 | 15.49 | 15.95 | 15.05 | 15.86 | 8,780 | +0.51(+3.34%) |
Apr 01, 2020 | 15.18 | 15.42 | 15.01 | 15.35 | 23,977 | +0.09(+0.57%) |
Mar 31, 2020 | 15.10 | 15.26 | 15.10 | 15.26 | 1,299 | +0.12(+0.81%) |
Mar 30, 2020 | 14.60 | 15.51 | 14.60 | 15.14 | 2,743 | +0.33(+2.23%) |
Mar 27, 2020 | 14.48 | 14.99 | 14.48 | 14.81 | 4,482 | -0.37(-2.46%) |
Mar 26, 2020 | 14.40 | 15.52 | 14.40 | 15.18 | 34,377 | +0.39(+2.65%) |
Mar 25, 2020 | 13.56 | 14.79 | 13.29 | 14.79 | 40,161 | +1.18(+8.70%) |
Mar 24, 2020 | 13.14 | 13.70 | 13.14 | 13.61 | 33,794 | +0.90(+7.12%) |
Mar 23, 2020 | 13.13 | 13.20 | 12.62 | 12.70 | 15,695 | -0.86(-6.34%) |
Mar 20, 2020 | 13.05 | 13.70 | 12.84 | 13.56 | 15,746 | +0.43(+3.24%) |
Mar 19, 2020 | 12.53 | 13.26 | 11.04 | 13.14 | 42,919 | +0.57(+4.57%) |
Mar 18, 2020 | 14.31 | 14.31 | 12.48 | 12.56 | 21,118 | -2.01(-13.79%) |
Mar 17, 2020 | 14.14 | 14.58 | 14.14 | 14.57 | 6,229 | +0.37(+2.61%) |
Mar 16, 2020 | 15.31 | 15.31 | 14.09 | 14.20 | 7,724 | -1.54(-9.81%) |
Mar 13, 2020 | 16.43 | 16.43 | 14.96 | 15.75 | 11,953 | +0.02(+0.11%) |
Mar 12, 2020 | 16.66 | 16.78 | 15.26 | 15.73 | 8,499 | -1.80(-10.27%) |
Mar 11, 2020 | 19.04 | 19.04 | 17.50 | 17.53 | 8,869 | -1.70(-8.82%) |
Mar 10, 2020 | 18.31 | 19.31 | 18.31 | 19.23 | 8,798 | +1.17(+6.51%) |
Mar 09, 2020 | 19.89 | 19.89 | 17.71 | 18.05 | 23,259 | -2.66(-12.82%) |
Mar 06, 2020 | 20.20 | 20.71 | 20.20 | 20.71 | 574 | -0.42(-1.97%) |
Mar 05, 2020 | 21.66 | 21.66 | 20.89 | 21.12 | 10,503 | -0.24(-1.14%) |
Mar 04, 2020 | 21.29 | 21.39 | 21.20 | 21.37 | 10,025 | +0.71(+3.45%) |
Mar 03, 2020 | 20.39 | 20.67 | 20.37 | 20.65 | 6,124 | +0.50(+2.46%) |