Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.44 | 20.01 | 19.37 | 19.94 | 44,795 | +0.64(+3.32%) |
May 28, 2020 | 19.51 | 19.65 | 19.27 | 19.30 | 30,486 | -0.20(-1.00%) |
May 27, 2020 | 19.90 | 19.90 | 18.86 | 19.50 | 1,762,897 | -0.26(-1.34%) |
May 26, 2020 | 20.14 | 20.14 | 19.61 | 19.76 | 56,875 | +0.06(+0.30%) |
May 22, 2020 | 19.80 | 19.82 | 19.50 | 19.70 | 31,704 | +0.04(+0.20%) |
May 21, 2020 | 19.81 | 19.81 | 19.36 | 19.66 | 36,309 | +0.04(+0.20%) |
May 20, 2020 | 19.81 | 19.91 | 19.57 | 19.62 | 54,256 | +0.18(+0.90%) |
May 19, 2020 | 19.22 | 19.55 | 19.21 | 19.45 | 43,629 | +0.08(+0.40%) |
May 18, 2020 | 19.27 | 19.43 | 18.94 | 19.37 | 59,835 | +0.56(+2.99%) |
May 15, 2020 | 18.60 | 18.81 | 18.50 | 18.81 | 25,568 | +0.23(+1.24%) |
May 14, 2020 | 18.45 | 18.58 | 18.21 | 18.58 | 22,548 | +0.20(+1.11%) |
May 13, 2020 | 18.54 | 18.77 | 18.25 | 18.37 | 20,954 | -0.10(-0.53%) |
May 12, 2020 | 18.66 | 18.81 | 18.46 | 18.47 | 52,610 | +0.05(+0.27%) |
May 11, 2020 | 18.31 | 18.49 | 18.11 | 18.42 | 26,034 | +0.12(+0.66%) |
May 08, 2020 | 18.06 | 18.33 | 18.06 | 18.30 | 32,420 | +0.25(+1.36%) |
May 07, 2020 | 18.06 | 18.09 | 17.82 | 18.05 | 19,770 | +0.38(+2.13%) |
May 06, 2020 | 17.58 | 17.87 | 17.58 | 17.68 | 32,281 | +0.18(+1.01%) |
May 05, 2020 | 17.41 | 17.72 | 17.40 | 17.50 | 20,540 | +0.36(+2.11%) |
May 04, 2020 | 16.91 | 17.23 | 16.91 | 17.14 | 895,367 | +0.07(+0.40%) |
May 01, 2020 | 17.33 | 17.33 | 16.90 | 17.07 | 23,420 | -0.31(-1.80%) |
Apr 30, 2020 | 17.44 | 17.62 | 17.35 | 17.38 | 19,103 | -0.39(-2.20%) |
Apr 29, 2020 | 17.74 | 17.88 | 17.60 | 17.78 | 21,932 | +0.29(+1.68%) |
Apr 28, 2020 | 18.23 | 18.23 | 17.48 | 17.48 | 13,508 | -0.20(-1.11%) |
Apr 27, 2020 | 17.60 | 17.86 | 17.60 | 17.68 | 24,245 | +0.17(+1.00%) |
Apr 24, 2020 | 17.51 | 17.66 | 17.26 | 17.50 | 134,591 | +0.15(+0.85%) |
Apr 23, 2020 | 17.65 | 17.65 | 17.34 | 17.36 | 36,951 | -0.08(-0.44%) |
Apr 22, 2020 | 17.58 | 17.58 | 17.19 | 17.43 | 16,745 | +0.18(+1.04%) |
Apr 21, 2020 | 17.65 | 17.65 | 16.96 | 17.25 | 30,207 | -0.37(-2.11%) |
Apr 20, 2020 | 17.80 | 17.80 | 17.58 | 17.62 | 41,113 | -0.05(-0.28%) |
Apr 17, 2020 | 18.03 | 18.03 | 17.40 | 17.67 | 23,113 | -0.11(-0.63%) |
Apr 16, 2020 | 17.51 | 17.79 | 17.45 | 17.79 | 35,417 | +0.59(+3.46%) |
Apr 15, 2020 | 16.95 | 17.39 | 16.92 | 17.19 | 15,181 | -0.02(-0.10%) |
Apr 14, 2020 | 17.15 | 17.40 | 16.98 | 17.21 | 21,806 | +0.50(+2.98%) |
Apr 13, 2020 | 16.64 | 16.80 | 16.41 | 16.71 | 27,925 | +0.19(+1.18%) |
Apr 09, 2020 | 16.79 | 16.86 | 16.42 | 16.52 | 10,738 | +0.09(+0.57%) |
Apr 08, 2020 | 16.53 | 16.53 | 16.29 | 16.42 | 5,993 | -0.11(-0.65%) |
Apr 07, 2020 | 17.18 | 17.18 | 16.42 | 16.53 | 18,952 | -0.05(-0.32%) |
Apr 06, 2020 | 16.74 | 16.74 | 16.40 | 16.58 | 13,386 | +0.63(+3.97%) |
Apr 03, 2020 | 15.99 | 16.48 | 15.89 | 15.95 | 9,306 | -0.10(-0.64%) |
Apr 02, 2020 | 15.69 | 16.11 | 15.69 | 16.05 | 13,554 | +0.23(+1.44%) |
Apr 01, 2020 | 15.74 | 16.08 | 15.64 | 15.82 | 10,245 | -0.18(-1.14%) |
Mar 31, 2020 | 15.94 | 16.18 | 15.87 | 16.01 | 10,772 | +0.13(+0.85%) |
Mar 30, 2020 | 15.88 | 15.93 | 15.74 | 15.87 | 11,646 | +0.30(+1.92%) |
Mar 27, 2020 | 15.56 | 15.71 | 15.30 | 15.57 | 16,977 | -0.13(-0.86%) |
Mar 26, 2020 | 15.33 | 15.76 | 15.33 | 15.71 | 10,915 | +0.65(+4.33%) |
Mar 25, 2020 | 15.38 | 15.58 | 14.90 | 15.06 | 17,820 | -0.14(-0.94%) |
Mar 24, 2020 | 15.22 | 15.69 | 15.07 | 15.20 | 6,242 | +1.05(+7.43%) |
Mar 23, 2020 | 13.96 | 14.37 | 13.78 | 14.15 | 11,544 | +0.07(+0.53%) |
Mar 20, 2020 | 14.69 | 15.04 | 13.84 | 14.07 | 91,023 | -0.25(-1.74%) |
Mar 19, 2020 | 14.26 | 14.32 | 14.18 | 14.32 | 11,476 | +0.21(+1.50%) |
Mar 18, 2020 | 14.27 | 14.65 | 13.80 | 14.11 | 9,523 | -0.79(-5.27%) |
Mar 17, 2020 | 14.46 | 15.09 | 13.86 | 14.90 | 13,730 | +0.59(+4.14%) |
Mar 16, 2020 | 13.74 | 14.52 | 13.67 | 14.30 | 13,314 | -1.07(-6.93%) |
Mar 13, 2020 | 15.55 | 15.55 | 14.69 | 15.37 | 4,397 | +0.80(+5.50%) |
Mar 12, 2020 | 15.09 | 15.23 | 14.56 | 14.57 | 10,559 | -1.23(-7.80%) |
Mar 11, 2020 | 16.00 | 16.16 | 15.74 | 15.80 | 4,464 | -0.65(-3.94%) |
Mar 10, 2020 | 16.48 | 16.48 | 15.98 | 16.45 | 153,360 | +0.51(+3.21%) |
Mar 09, 2020 | 15.65 | 16.26 | 15.65 | 15.94 | 954,508 | -0.87(-5.18%) |
Mar 06, 2020 | 16.63 | 16.81 | 16.50 | 16.81 | 5,727 | -0.29(-1.68%) |
Mar 05, 2020 | 16.75 | 17.16 | 16.75 | 17.09 | 10,412 | -0.21(-1.22%) |
Mar 04, 2020 | 16.96 | 17.31 | 16.92 | 17.31 | 9,871 | +0.81(+4.91%) |
Mar 03, 2020 | 16.81 | 16.84 | 16.42 | 16.50 | 3,910 | +0.00(+0.01%) |