Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.25 | 21.37 | 20.89 | 21.30 | 23,600 | -0.08(-0.37%) |
May 28, 2020 | 21.65 | 21.87 | 21.30 | 21.38 | 56,504 | -0.34(-1.56%) |
May 27, 2020 | 21.64 | 21.73 | 21.04 | 21.72 | 23,793 | +0.20(+0.93%) |
May 26, 2020 | 20.96 | 21.53 | 20.93 | 21.52 | 32,595 | +1.23(+6.07%) |
May 22, 2020 | 20.18 | 20.36 | 20.11 | 20.29 | 15,000 | +0.16(+0.79%) |
May 21, 2020 | 20.24 | 20.32 | 20.06 | 20.13 | 10,589 | +0.01(+0.05%) |
May 20, 2020 | 19.89 | 20.29 | 19.89 | 20.12 | 15,697 | +0.59(+3.02%) |
May 19, 2020 | 19.72 | 20.00 | 19.53 | 19.53 | 15,143 | -0.14(-0.71%) |
May 18, 2020 | 18.81 | 19.67 | 18.81 | 19.67 | 18,368 | +1.22(+6.61%) |
May 15, 2020 | 18.14 | 18.45 | 18.00 | 18.45 | 15,300 | +0.22(+1.23%) |
May 14, 2020 | 18.10 | 18.23 | 17.61 | 18.23 | 19,596 | +0.05(+0.30%) |
May 13, 2020 | 18.33 | 18.82 | 18.14 | 18.17 | 27,282 | -0.64(-3.40%) |
May 12, 2020 | 19.23 | 19.23 | 18.81 | 18.81 | 19,018 | -0.38(-1.95%) |
May 11, 2020 | 19.23 | 19.23 | 19.00 | 19.18 | 23,758 | -0.11(-0.54%) |
May 08, 2020 | 19.18 | 19.41 | 19.16 | 19.29 | 19,300 | +0.31(+1.64%) |
May 07, 2020 | 18.64 | 19.02 | 18.64 | 18.98 | 22,655 | +0.11(+0.58%) |
May 06, 2020 | 18.82 | 18.92 | 18.64 | 18.87 | 19,206 | +0.22(+1.18%) |
May 05, 2020 | 18.76 | 18.94 | 18.65 | 18.65 | 14,032 | +0.14(+0.76%) |
May 04, 2020 | 18.33 | 18.54 | 18.00 | 18.51 | 35,218 | +0.21(+1.12%) |
May 01, 2020 | 18.95 | 18.95 | 18.25 | 18.30 | 13,600 | -0.88(-4.56%) |
Apr 30, 2020 | 19.60 | 19.60 | 19.13 | 19.18 | 14,661 | -0.38(-1.94%) |
Apr 29, 2020 | 19.01 | 19.69 | 18.96 | 19.56 | 20,944 | +0.83(+4.43%) |
Apr 28, 2020 | 19.10 | 19.10 | 18.65 | 18.73 | 30,601 | +0.13(+0.70%) |
Apr 27, 2020 | 18.21 | 18.68 | 18.00 | 18.60 | 24,312 | +0.62(+3.45%) |
Apr 24, 2020 | 17.99 | 17.99 | 17.84 | 17.98 | 15,400 | +0.08(+0.45%) |
Apr 23, 2020 | 17.99 | 18.13 | 17.65 | 17.90 | 29,706 | -0.10(-0.56%) |
Apr 22, 2020 | 17.98 | 18.10 | 17.81 | 18.00 | 29,417 | +0.32(+1.81%) |
Apr 21, 2020 | 18.13 | 18.14 | 17.67 | 17.68 | 28,185 | -0.75(-4.07%) |
Apr 20, 2020 | 18.26 | 18.58 | 18.06 | 18.43 | 56,067 | +0.02(+0.08%) |
Apr 17, 2020 | 18.45 | 18.49 | 18.11 | 18.41 | 32,100 | +0.61(+3.40%) |
Apr 16, 2020 | 17.92 | 17.94 | 17.58 | 17.81 | 20,630 | +0.10(+0.56%) |
Apr 15, 2020 | 17.63 | 17.79 | 17.50 | 17.71 | 16,287 | -0.62(-3.41%) |
Apr 14, 2020 | 18.17 | 18.39 | 18.03 | 18.34 | 40,727 | +0.61(+3.45%) |
Apr 13, 2020 | 18.22 | 18.25 | 17.55 | 17.72 | 29,912 | -0.25(-1.37%) |
Apr 09, 2020 | 17.84 | 18.19 | 17.65 | 17.97 | 50,600 | +0.50(+2.88%) |
Apr 08, 2020 | 17.28 | 17.68 | 17.10 | 17.47 | 22,713 | +0.42(+2.44%) |
Apr 07, 2020 | 17.85 | 17.85 | 17.05 | 17.05 | 26,693 | -0.07(-0.41%) |
Apr 06, 2020 | 16.58 | 17.14 | 16.52 | 17.12 | 22,677 | +1.45(+9.25%) |
Apr 03, 2020 | 15.97 | 16.27 | 15.61 | 15.67 | 27,400 | -0.33(-2.06%) |
Apr 02, 2020 | 15.99 | 16.15 | 15.90 | 16.00 | 27,122 | +0.10(+0.63%) |
Apr 01, 2020 | 17.00 | 17.01 | 15.89 | 15.90 | 16,233 | -1.27(-7.40%) |
Mar 31, 2020 | 17.00 | 17.39 | 17.00 | 17.17 | 13,462 | +0.04(+0.22%) |
Mar 30, 2020 | 16.80 | 17.13 | 16.75 | 17.13 | 17,936 | +0.46(+2.77%) |
Mar 27, 2020 | 16.63 | 16.89 | 16.29 | 16.67 | 19,700 | -0.23(-1.36%) |
Mar 26, 2020 | 16.43 | 16.93 | 16.43 | 16.90 | 24,781 | +0.60(+3.68%) |
Mar 25, 2020 | 15.91 | 16.60 | 15.82 | 16.30 | 21,479 | +0.57(+3.62%) |
Mar 24, 2020 | 15.49 | 15.73 | 15.22 | 15.73 | 28,491 | +1.17(+8.04%) |
Mar 23, 2020 | 14.51 | 14.96 | 14.25 | 14.56 | 21,920 | -0.19(-1.29%) |
Mar 20, 2020 | 15.38 | 15.38 | 14.53 | 14.75 | 18,900 | -0.32(-2.12%) |
Mar 19, 2020 | 14.10 | 15.10 | 13.99 | 15.07 | 22,415 | +0.65(+4.51%) |
Mar 18, 2020 | 14.50 | 14.97 | 14.04 | 14.42 | 32,911 | -1.07(-6.91%) |
Mar 17, 2020 | 15.03 | 15.49 | 14.40 | 15.49 | 30,614 | +0.82(+5.59%) |
Mar 16, 2020 | 14.23 | 15.02 | 13.80 | 14.67 | 18,478 | -1.89(-11.41%) |
Mar 13, 2020 | 16.04 | 16.65 | 15.50 | 16.56 | 18,300 | +0.80(+5.06%) |
Mar 12, 2020 | 16.75 | 17.16 | 15.50 | 15.76 | 19,262 | -1.56(-9.00%) |
Mar 11, 2020 | 17.91 | 18.39 | 17.29 | 17.32 | 12,227 | -0.94(-5.15%) |
Mar 10, 2020 | 18.41 | 18.41 | 17.73 | 18.26 | 13,646 | +0.75(+4.28%) |
Mar 09, 2020 | 18.27 | 18.50 | 17.25 | 17.51 | 15,070 | -1.51(-7.96%) |
Mar 06, 2020 | 19.19 | 19.55 | 19.00 | 19.02 | 14,500 | -0.62(-3.18%) |
Mar 05, 2020 | 19.96 | 19.99 | 19.64 | 19.65 | 9,228 | -0.75(-3.68%) |
Mar 04, 2020 | 20.26 | 20.41 | 20.08 | 20.40 | 6,957 | +0.40(+2.00%) |
Mar 03, 2020 | 20.70 | 20.86 | 19.91 | 20.00 | 27,182 | -0.46(-2.25%) |