Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.87 | 19.93 | 19.58 | 19.81 | 659,897 | +0.07(+0.36%) |
May 28, 2020 | 19.77 | 19.95 | 19.72 | 19.73 | 950,082 | +0.36(+1.87%) |
May 27, 2020 | 19.40 | 19.42 | 19.14 | 19.37 | 613,312 | +0.34(+1.81%) |
May 26, 2020 | 19.02 | 19.12 | 18.99 | 19.03 | 375,652 | +0.65(+3.55%) |
May 22, 2020 | 18.33 | 18.41 | 18.22 | 18.38 | 186,436 | +0.14(+0.77%) |
May 21, 2020 | 18.40 | 18.46 | 18.17 | 18.24 | 316,642 | -0.08(-0.43%) |
May 20, 2020 | 18.18 | 18.42 | 18.18 | 18.32 | 223,947 | +0.38(+2.11%) |
May 19, 2020 | 18.15 | 18.17 | 17.94 | 17.94 | 412,575 | -0.59(-3.19%) |
May 18, 2020 | 18.15 | 18.65 | 18.15 | 18.53 | 255,028 | +0.93(+5.26%) |
May 15, 2020 | 17.72 | 17.76 | 17.50 | 17.60 | 252,777 | -0.04(-0.25%) |
May 14, 2020 | 17.36 | 17.69 | 17.23 | 17.64 | 531,829 | -0.24(-1.33%) |
May 13, 2020 | 18.24 | 18.30 | 17.79 | 17.88 | 641,999 | -0.30(-1.65%) |
May 12, 2020 | 18.43 | 18.50 | 18.18 | 18.18 | 1,747,448 | -0.04(-0.19%) |
May 11, 2020 | 18.16 | 18.28 | 18.14 | 18.22 | 72,492 | -0.11(-0.63%) |
May 08, 2020 | 18.24 | 18.36 | 18.21 | 18.33 | 102,403 | +0.42(+2.36%) |
May 07, 2020 | 17.95 | 18.05 | 17.83 | 17.91 | 401,435 | +0.07(+0.40%) |
May 06, 2020 | 18.22 | 18.26 | 17.80 | 17.84 | 1,270,497 | -0.27(-1.51%) |
May 05, 2020 | 18.24 | 18.33 | 18.09 | 18.11 | 53,848 | -0.02(-0.10%) |
May 04, 2020 | 18.14 | 18.22 | 17.94 | 18.13 | 522,135 | -0.14(-0.77%) |
May 01, 2020 | 18.44 | 18.50 | 18.17 | 18.27 | 231,117 | -0.38(-2.03%) |
Apr 30, 2020 | 18.73 | 18.90 | 18.57 | 18.65 | 492,615 | -0.36(-1.90%) |
Apr 29, 2020 | 18.84 | 19.13 | 18.74 | 19.01 | 463,353 | +0.73(+4.00%) |
Apr 28, 2020 | 18.70 | 18.72 | 18.26 | 18.28 | 316,476 | +0.07(+0.39%) |
Apr 27, 2020 | 18.00 | 18.24 | 17.91 | 18.21 | 78,660 | +0.47(+2.63%) |
Apr 24, 2020 | 17.85 | 17.87 | 17.57 | 17.74 | 244,612 | +0.25(+1.41%) |
Apr 23, 2020 | 17.64 | 17.93 | 17.40 | 17.50 | 467,316 | -0.08(-0.45%) |
Apr 22, 2020 | 17.57 | 17.60 | 17.48 | 17.57 | 208,163 | +0.13(+0.76%) |
Apr 21, 2020 | 17.51 | 17.72 | 17.37 | 17.44 | 75,498 | -0.35(-1.98%) |
Apr 20, 2020 | 17.84 | 18.09 | 17.77 | 17.79 | 231,906 | -0.31(-1.70%) |
Apr 17, 2020 | 18.15 | 18.22 | 17.93 | 18.10 | 203,219 | +0.43(+2.45%) |
Apr 16, 2020 | 17.96 | 17.98 | 17.56 | 17.67 | 402,225 | -0.09(-0.50%) |
Apr 15, 2020 | 18.04 | 18.06 | 17.68 | 17.76 | 464,407 | -1.01(-5.40%) |
Apr 14, 2020 | 18.93 | 19.01 | 18.69 | 18.77 | 867,339 | +0.17(+0.90%) |
Apr 13, 2020 | 18.91 | 18.96 | 18.53 | 18.61 | 237,249 | -0.35(-1.86%) |
Apr 09, 2020 | 18.82 | 19.02 | 18.61 | 18.96 | 967,449 | +0.42(+2.28%) |
Apr 08, 2020 | 18.46 | 18.61 | 18.29 | 18.54 | 483,434 | +0.24(+1.30%) |
Apr 07, 2020 | 18.97 | 19.00 | 18.30 | 18.30 | 1,072,987 | +0.00(+0.00%) |
Apr 06, 2020 | 17.96 | 18.44 | 17.88 | 18.30 | 1,073,738 | +1.02(+5.92%) |
Apr 03, 2020 | 17.64 | 17.75 | 17.20 | 17.27 | 789,858 | -0.69(-3.83%) |
Apr 02, 2020 | 17.55 | 18.06 | 17.55 | 17.96 | 855,120 | +0.44(+2.52%) |
Apr 01, 2020 | 17.79 | 17.87 | 17.42 | 17.52 | 1,351,879 | -0.79(-4.33%) |
Mar 31, 2020 | 18.22 | 18.50 | 18.09 | 18.32 | 1,630,286 | -0.11(-0.57%) |
Mar 30, 2020 | 18.12 | 18.43 | 17.94 | 18.42 | 1,143,913 | +0.13(+0.72%) |
Mar 27, 2020 | 18.21 | 18.51 | 18.00 | 18.29 | 1,274,774 | -0.76(-3.98%) |
Mar 26, 2020 | 18.36 | 19.12 | 18.26 | 19.05 | 1,074,607 | +0.64(+3.50%) |
Mar 25, 2020 | 17.90 | 18.60 | 17.56 | 18.40 | 1,084,594 | +0.70(+3.93%) |
Mar 24, 2020 | 17.64 | 18.13 | 17.42 | 17.71 | 1,278,140 | +1.11(+6.70%) |
Mar 23, 2020 | 16.43 | 17.03 | 16.38 | 16.60 | 1,523,154 | +0.24(+1.45%) |
Mar 20, 2020 | 16.67 | 17.00 | 16.32 | 16.36 | 748,239 | +0.14(+0.87%) |
Mar 19, 2020 | 16.24 | 16.59 | 16.12 | 16.22 | 1,150,182 | -0.01(-0.05%) |
Mar 18, 2020 | 16.14 | 16.62 | 15.87 | 16.23 | 1,543,140 | -0.36(-2.18%) |
Mar 17, 2020 | 16.18 | 16.76 | 16.02 | 16.59 | 925,452 | +0.63(+3.98%) |
Mar 16, 2020 | 15.73 | 16.93 | 15.73 | 15.95 | 1,999,379 | -2.40(-13.07%) |
Mar 13, 2020 | 18.86 | 18.86 | 17.15 | 18.35 | 3,087,650 | +1.85(+11.22%) |
Mar 12, 2020 | 18.31 | 18.40 | 16.13 | 16.50 | 2,528,124 | -3.06(-15.64%) |
Mar 11, 2020 | 19.91 | 20.01 | 19.38 | 19.56 | 2,071,855 | -1.04(-5.05%) |
Mar 10, 2020 | 20.83 | 20.83 | 19.90 | 20.60 | 3,898,040 | +0.29(+1.43%) |
Mar 09, 2020 | 20.88 | 21.37 | 20.21 | 20.31 | 1,896,876 | -2.85(-12.30%) |
Mar 06, 2020 | 23.21 | 23.39 | 22.95 | 23.16 | 1,669,760 | -0.35(-1.50%) |
Mar 05, 2020 | 23.70 | 23.91 | 23.43 | 23.51 | 3,030,644 | -0.87(-3.58%) |
Mar 04, 2020 | 24.04 | 24.41 | 23.85 | 24.38 | 1,412,316 | +0.83(+3.52%) |
Mar 03, 2020 | 24.04 | 24.40 | 23.33 | 23.55 | 3,432,481 | -0.48(-2.02%) |