Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.74 | 19.76 | 19.52 | 19.74 | 184,258 | +0.01(+0.04%) |
May 28, 2020 | 19.77 | 19.94 | 19.73 | 19.73 | 500,469 | +0.10(+0.49%) |
May 27, 2020 | 19.70 | 19.70 | 19.40 | 19.64 | 331,473 | +0.17(+0.85%) |
May 26, 2020 | 19.48 | 19.58 | 19.46 | 19.47 | 329,156 | +0.47(+2.47%) |
May 22, 2020 | 18.95 | 19.00 | 18.85 | 19.00 | 427,600 | -0.01(-0.05%) |
May 21, 2020 | 19.16 | 19.17 | 18.97 | 19.01 | 199,657 | -0.22(-1.13%) |
May 20, 2020 | 19.24 | 19.29 | 19.15 | 19.23 | 289,903 | +0.29(+1.52%) |
May 19, 2020 | 19.01 | 19.14 | 18.92 | 18.94 | 324,370 | -0.21(-1.09%) |
May 18, 2020 | 18.84 | 19.19 | 18.84 | 19.15 | 368,853 | +0.77(+4.16%) |
May 15, 2020 | 18.34 | 18.41 | 18.25 | 18.38 | 165,407 | +0.01(+0.05%) |
May 14, 2020 | 18.11 | 18.37 | 17.97 | 18.37 | 892,231 | -0.10(-0.56%) |
May 13, 2020 | 18.78 | 18.79 | 18.39 | 18.48 | 437,724 | -0.22(-1.16%) |
May 12, 2020 | 19.03 | 19.08 | 18.70 | 18.70 | 488,440 | -0.25(-1.33%) |
May 11, 2020 | 18.83 | 18.99 | 18.82 | 18.95 | 564,114 | -0.04(-0.23%) |
May 08, 2020 | 18.94 | 19.03 | 18.90 | 18.99 | 179,661 | +0.28(+1.49%) |
May 07, 2020 | 18.68 | 18.81 | 18.64 | 18.71 | 300,260 | +0.28(+1.51%) |
May 06, 2020 | 18.67 | 18.73 | 18.42 | 18.43 | 400,945 | -0.08(-0.42%) |
May 05, 2020 | 18.61 | 18.68 | 18.49 | 18.51 | 437,883 | +0.00(+0.00%) |
May 04, 2020 | 18.36 | 18.53 | 18.33 | 18.51 | 353,124 | +0.05(+0.28%) |
May 01, 2020 | 18.53 | 18.62 | 18.41 | 18.46 | 405,300 | -0.42(-2.21%) |
Apr 30, 2020 | 19.10 | 19.11 | 18.84 | 18.88 | 592,851 | -0.50(-2.60%) |
Apr 29, 2020 | 19.28 | 19.48 | 19.27 | 19.38 | 384,305 | +0.43(+2.25%) |
Apr 28, 2020 | 19.16 | 19.21 | 18.93 | 18.96 | 276,297 | +0.15(+0.79%) |
Apr 27, 2020 | 18.70 | 18.83 | 18.67 | 18.81 | 310,937 | +0.28(+1.50%) |
Apr 24, 2020 | 18.46 | 18.57 | 18.35 | 18.53 | 660,711 | +0.20(+1.09%) |
Apr 23, 2020 | 18.37 | 18.65 | 18.30 | 18.33 | 1,237,477 | +0.02(+0.10%) |
Apr 22, 2020 | 18.31 | 18.36 | 18.22 | 18.31 | 459,941 | +0.34(+1.89%) |
Apr 21, 2020 | 18.04 | 18.23 | 17.94 | 17.97 | 459,824 | -0.37(-1.99%) |
Apr 20, 2020 | 18.41 | 18.64 | 18.32 | 18.34 | 473,202 | -0.28(-1.50%) |
Apr 17, 2020 | 18.50 | 18.64 | 18.39 | 18.62 | 260,698 | +0.44(+2.44%) |
Apr 16, 2020 | 18.18 | 18.18 | 17.93 | 18.17 | 463,290 | +0.07(+0.38%) |
Apr 15, 2020 | 18.23 | 18.26 | 18.06 | 18.10 | 1,702,315 | -0.59(-3.16%) |
Apr 14, 2020 | 18.70 | 18.89 | 18.64 | 18.70 | 1,332,861 | +0.19(+1.03%) |
Apr 13, 2020 | 18.57 | 18.65 | 18.30 | 18.50 | 695,713 | -0.07(-0.37%) |
Apr 09, 2020 | 18.41 | 18.67 | 18.39 | 18.57 | 699,103 | +0.39(+2.15%) |
Apr 08, 2020 | 17.98 | 18.24 | 17.90 | 18.18 | 500,119 | +0.31(+1.75%) |
Apr 07, 2020 | 18.36 | 18.40 | 17.87 | 17.87 | 539,354 | +0.00(+0.00%) |
Apr 06, 2020 | 17.46 | 17.89 | 17.45 | 17.87 | 314,801 | +0.99(+5.88%) |
Apr 03, 2020 | 17.08 | 17.10 | 16.78 | 16.88 | 311,044 | -0.38(-2.22%) |
Apr 02, 2020 | 16.90 | 17.34 | 16.90 | 17.26 | 323,901 | +0.30(+1.74%) |
Apr 01, 2020 | 17.10 | 17.33 | 16.90 | 16.96 | 497,969 | -0.66(-3.75%) |
Mar 31, 2020 | 17.40 | 17.85 | 17.40 | 17.63 | 371,468 | -0.17(-0.98%) |
Mar 30, 2020 | 17.44 | 17.80 | 17.41 | 17.80 | 343,604 | +0.37(+2.10%) |
Mar 27, 2020 | 17.16 | 17.73 | 17.14 | 17.43 | 608,985 | -0.43(-2.39%) |
Mar 26, 2020 | 17.17 | 17.89 | 16.87 | 17.86 | 535,451 | +0.82(+4.80%) |
Mar 25, 2020 | 16.62 | 17.39 | 16.56 | 17.04 | 969,061 | +0.59(+3.60%) |
Mar 24, 2020 | 16.16 | 16.57 | 16.06 | 16.45 | 609,050 | +1.29(+8.49%) |
Mar 23, 2020 | 15.51 | 15.56 | 15.04 | 15.16 | 1,062,037 | -0.31(-2.02%) |
Mar 20, 2020 | 16.21 | 16.29 | 15.40 | 15.48 | 1,068,080 | -0.34(-2.15%) |
Mar 19, 2020 | 15.44 | 16.11 | 15.32 | 15.82 | 1,229,364 | +0.27(+1.73%) |
Mar 18, 2020 | 15.50 | 15.98 | 15.08 | 15.55 | 1,213,671 | -1.03(-6.19%) |
Mar 17, 2020 | 16.14 | 16.67 | 15.91 | 16.57 | 4,047,607 | +0.64(+3.98%) |
Mar 16, 2020 | 15.77 | 16.58 | 15.30 | 15.94 | 1,088,211 | -1.97(-11.02%) |
Mar 13, 2020 | 17.91 | 17.99 | 16.85 | 17.91 | 747,725 | +1.18(+7.07%) |
Mar 12, 2020 | 17.45 | 18.16 | 16.53 | 16.73 | 871,115 | -2.17(-11.46%) |
Mar 11, 2020 | 19.42 | 19.46 | 18.75 | 18.90 | 1,393,443 | -1.04(-5.19%) |
Mar 10, 2020 | 19.95 | 20.00 | 19.31 | 19.93 | 768,107 | +0.76(+3.95%) |
Mar 09, 2020 | 19.55 | 19.82 | 19.17 | 19.17 | 930,844 | -1.68(-8.05%) |
Mar 06, 2020 | 20.76 | 20.94 | 20.64 | 20.85 | 289,434 | -0.28(-1.32%) |
Mar 05, 2020 | 21.20 | 21.38 | 21.03 | 21.13 | 292,647 | -0.51(-2.37%) |
Mar 04, 2020 | 21.39 | 21.67 | 21.26 | 21.64 | 334,247 | +0.65(+3.11%) |
Mar 03, 2020 | 21.35 | 21.51 | 20.87 | 20.99 | 460,631 | -0.18(-0.86%) |