Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.61 | 18.64 | 18.37 | 18.44 | 388,242 | -0.07(-0.38%) |
May 28, 2020 | 18.44 | 18.54 | 18.34 | 18.50 | 239,732 | +0.15(+0.80%) |
May 27, 2020 | 18.10 | 18.37 | 18.01 | 18.36 | 368,590 | +0.39(+2.15%) |
May 26, 2020 | 18.06 | 18.06 | 17.92 | 17.97 | 278,961 | -0.02(-0.13%) |
May 22, 2020 | 18.02 | 18.05 | 17.87 | 18.00 | 225,351 | +0.03(+0.17%) |
May 21, 2020 | 17.75 | 18.00 | 17.70 | 17.96 | 207,235 | +0.26(+1.48%) |
May 20, 2020 | 17.74 | 17.86 | 17.63 | 17.70 | 229,371 | +0.04(+0.22%) |
May 19, 2020 | 17.71 | 17.77 | 17.62 | 17.66 | 137,035 | -0.06(-0.35%) |
May 18, 2020 | 17.73 | 17.77 | 17.64 | 17.73 | 147,468 | +0.08(+0.44%) |
May 15, 2020 | 17.52 | 17.71 | 17.52 | 17.65 | 123,496 | +0.07(+0.40%) |
May 14, 2020 | 17.49 | 17.59 | 17.32 | 17.58 | 214,798 | -0.09(-0.52%) |
May 13, 2020 | 17.95 | 17.95 | 17.51 | 17.67 | 320,900 | -0.28(-1.54%) |
May 12, 2020 | 17.80 | 18.01 | 17.71 | 17.95 | 295,055 | +0.25(+1.39%) |
May 11, 2020 | 17.66 | 17.80 | 17.54 | 17.70 | 234,964 | -0.06(-0.35%) |
May 08, 2020 | 17.69 | 17.82 | 17.69 | 17.76 | 236,348 | +0.06(+0.35%) |
May 07, 2020 | 17.74 | 17.74 | 17.61 | 17.70 | 247,912 | +0.02(+0.13%) |
May 06, 2020 | 17.59 | 17.69 | 17.52 | 17.68 | 257,371 | +0.00(+0.00%) |
May 05, 2020 | 17.79 | 17.79 | 17.61 | 17.68 | 231,044 | -0.02(-0.13%) |
May 04, 2020 | 17.56 | 17.73 | 17.45 | 17.70 | 256,846 | +0.14(+0.79%) |
May 01, 2020 | 17.26 | 17.61 | 17.26 | 17.56 | 186,995 | +0.13(+0.75%) |
Apr 30, 2020 | 17.42 | 17.52 | 17.36 | 17.43 | 235,748 | +0.11(+0.62%) |
Apr 29, 2020 | 17.16 | 17.49 | 17.12 | 17.32 | 519,987 | +0.24(+1.39%) |
Apr 28, 2020 | 17.08 | 17.16 | 16.96 | 17.09 | 538,987 | +0.30(+1.78%) |
Apr 27, 2020 | 17.07 | 17.14 | 16.79 | 16.79 | 641,785 | -0.41(-2.41%) |
Apr 24, 2020 | 17.47 | 17.49 | 17.09 | 17.20 | 579,347 | -0.28(-1.62%) |
Apr 23, 2020 | 17.65 | 17.72 | 17.44 | 17.49 | 382,011 | -0.15(-0.83%) |
Apr 22, 2020 | 17.75 | 17.82 | 17.59 | 17.63 | 346,367 | -0.02(-0.13%) |
Apr 21, 2020 | 17.51 | 17.78 | 17.49 | 17.65 | 296,113 | -0.05(-0.30%) |
Apr 20, 2020 | 17.83 | 17.87 | 17.64 | 17.71 | 169,569 | -0.02(-0.13%) |
Apr 17, 2020 | 17.67 | 17.89 | 17.67 | 17.73 | 311,225 | +0.06(+0.35%) |
Apr 16, 2020 | 17.79 | 17.79 | 17.58 | 17.67 | 275,913 | -0.02(-0.09%) |
Apr 15, 2020 | 17.50 | 17.72 | 17.49 | 17.69 | 306,272 | +0.08(+0.44%) |
Apr 14, 2020 | 17.65 | 17.75 | 17.47 | 17.61 | 346,091 | +0.05(+0.27%) |
Apr 13, 2020 | 17.61 | 17.72 | 17.42 | 17.56 | 288,807 | -0.04(-0.22%) |
Apr 09, 2020 | 17.43 | 17.83 | 17.43 | 17.60 | 451,454 | +0.32(+1.86%) |
Apr 08, 2020 | 17.21 | 17.30 | 17.06 | 17.28 | 171,894 | +0.01(+0.04%) |
Apr 07, 2020 | 17.19 | 17.29 | 17.00 | 17.27 | 408,635 | +0.37(+2.22%) |
Apr 06, 2020 | 16.58 | 17.10 | 16.53 | 16.90 | 311,175 | +0.44(+2.69%) |
Apr 03, 2020 | 16.43 | 16.71 | 16.24 | 16.45 | 196,415 | -0.15(-0.92%) |
Apr 02, 2020 | 16.32 | 16.66 | 16.28 | 16.61 | 342,516 | +0.29(+1.78%) |
Apr 01, 2020 | 16.61 | 16.84 | 16.13 | 16.32 | 317,863 | -0.34(-2.06%) |
Mar 31, 2020 | 17.30 | 17.39 | 16.66 | 16.66 | 556,917 | -0.43(-2.50%) |
Mar 30, 2020 | 16.58 | 17.20 | 16.58 | 17.09 | 465,722 | +0.44(+2.62%) |
Mar 27, 2020 | 16.97 | 17.26 | 16.58 | 16.65 | 674,826 | -0.40(-2.37%) |
Mar 26, 2020 | 17.35 | 17.71 | 16.91 | 17.06 | 821,569 | -0.62(-3.50%) |
Mar 25, 2020 | 16.93 | 17.84 | 16.89 | 17.68 | 828,883 | +0.60(+3.49%) |
Mar 24, 2020 | 16.58 | 17.40 | 16.58 | 17.08 | 704,106 | +0.94(+5.82%) |
Mar 23, 2020 | 15.71 | 16.22 | 15.17 | 16.14 | 991,381 | +0.49(+3.12%) |
Mar 20, 2020 | 16.61 | 17.57 | 15.22 | 15.65 | 1,166,976 | -0.83(-5.01%) |
Mar 19, 2020 | 14.83 | 16.69 | 14.18 | 16.48 | 1,366,039 | +0.89(+5.74%) |
Mar 18, 2020 | 16.99 | 17.33 | 15.22 | 15.58 | 1,725,391 | -2.17(-12.23%) |
Mar 17, 2020 | 17.77 | 17.85 | 17.50 | 17.75 | 925,045 | +0.08(+0.48%) |
Mar 16, 2020 | 17.70 | 17.87 | 17.19 | 17.67 | 535,902 | -0.79(-4.30%) |
Mar 13, 2020 | 17.81 | 18.50 | 17.78 | 18.46 | 1,072,367 | +0.86(+4.91%) |
Mar 12, 2020 | 17.87 | 17.91 | 16.74 | 17.60 | 1,520,198 | -0.95(-5.12%) |
Mar 11, 2020 | 19.48 | 19.52 | 18.48 | 18.55 | 1,065,586 | -0.95(-4.88%) |
Mar 10, 2020 | 19.92 | 20.01 | 19.39 | 19.50 | 567,820 | -0.36(-1.80%) |
Mar 09, 2020 | 20.02 | 20.17 | 19.61 | 19.86 | 1,181,975 | -0.31(-1.55%) |
Mar 06, 2020 | 19.58 | 20.47 | 19.58 | 20.17 | 798,153 | +0.46(+2.35%) |
Mar 05, 2020 | 19.59 | 19.71 | 19.58 | 19.70 | 392,909 | +0.08(+0.43%) |
Mar 04, 2020 | 19.58 | 19.70 | 19.48 | 19.62 | 398,009 | +0.07(+0.35%) |
Mar 03, 2020 | 19.25 | 19.58 | 19.21 | 19.55 | 501,215 | +0.34(+1.78%) |