Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.31 | 20.31 | 20.08 | 20.20 | 12,967 | -0.19(-0.93%) |
May 28, 2020 | 20.44 | 20.44 | 20.39 | 20.39 | 167 | +0.16(+0.77%) |
May 27, 2020 | 20.11 | 20.23 | 20.11 | 20.23 | 612 | +0.41(+2.06%) |
May 26, 2020 | 19.93 | 19.93 | 19.81 | 19.82 | 4,791 | +0.67(+3.47%) |
May 22, 2020 | 19.00 | 19.16 | 19.00 | 19.16 | 14,313 | -0.01(-0.07%) |
May 21, 2020 | 19.33 | 19.33 | 19.14 | 19.17 | 8,032 | -0.25(-1.26%) |
May 20, 2020 | 19.40 | 19.46 | 19.40 | 19.42 | 8,130 | +0.28(+1.47%) |
May 19, 2020 | 19.27 | 19.28 | 19.14 | 19.14 | 6,739 | -0.26(-1.35%) |
May 18, 2020 | 19.10 | 19.40 | 19.10 | 19.40 | 1,748 | +0.82(+4.40%) |
May 15, 2020 | 18.55 | 18.63 | 18.55 | 18.58 | 3,792 | -0.04(-0.20%) |
May 14, 2020 | 18.39 | 18.62 | 18.20 | 18.62 | 7,955 | -0.11(-0.60%) |
May 13, 2020 | 18.87 | 18.88 | 18.62 | 18.73 | 6,292 | -0.37(-1.92%) |
May 12, 2020 | 19.38 | 19.38 | 19.10 | 19.10 | 11,728 | -0.31(-1.59%) |
May 11, 2020 | 19.31 | 19.40 | 19.29 | 19.40 | 6,156 | -0.06(-0.30%) |
May 08, 2020 | 19.40 | 19.46 | 19.39 | 19.46 | 1,471 | +0.35(+1.85%) |
May 07, 2020 | 19.00 | 19.11 | 19.00 | 19.11 | 5,261 | +0.23(+1.22%) |
May 06, 2020 | 18.88 | 18.92 | 18.85 | 18.88 | 11,946 | -0.12(-0.65%) |
May 05, 2020 | 19.10 | 19.10 | 19.00 | 19.00 | 8,912 | +0.11(+0.56%) |
May 04, 2020 | 18.77 | 18.91 | 18.75 | 18.90 | 3,422 | -0.06(-0.31%) |
May 01, 2020 | 19.14 | 19.14 | 18.95 | 18.95 | 4,904 | -0.59(-3.02%) |
Apr 30, 2020 | 19.69 | 19.72 | 19.50 | 19.55 | 6,882 | -0.50(-2.50%) |
Apr 29, 2020 | 19.88 | 20.05 | 19.88 | 20.05 | 17,872 | +0.80(+4.16%) |
Apr 28, 2020 | 19.30 | 19.36 | 19.25 | 19.25 | 7,204 | +0.19(+0.98%) |
Apr 27, 2020 | 18.92 | 19.06 | 18.92 | 19.06 | 2,493 | +0.46(+2.45%) |
Apr 24, 2020 | 18.48 | 18.60 | 18.43 | 18.60 | 11,035 | +0.07(+0.40%) |
Apr 23, 2020 | 18.81 | 18.81 | 18.53 | 18.53 | 1,649 | +0.13(+0.71%) |
Apr 22, 2020 | 18.32 | 18.40 | 18.29 | 18.40 | 39,536 | +0.38(+2.09%) |
Apr 21, 2020 | 18.02 | 18.11 | 17.93 | 18.02 | 12,994 | -0.49(-2.67%) |
Apr 20, 2020 | 18.57 | 18.82 | 18.52 | 18.52 | 22,751 | -0.37(-1.97%) |
Apr 17, 2020 | 18.84 | 18.90 | 18.76 | 18.89 | 6,498 | +0.62(+3.37%) |
Apr 16, 2020 | 18.51 | 18.51 | 18.19 | 18.27 | 11,040 | -0.26(-1.39%) |
Apr 15, 2020 | 18.72 | 18.72 | 18.49 | 18.53 | 5,836 | -0.80(-4.15%) |
Apr 14, 2020 | 19.20 | 19.41 | 19.20 | 19.33 | 1,869 | +0.16(+0.83%) |
Apr 13, 2020 | 19.45 | 19.45 | 19.05 | 19.17 | 3,953 | -0.17(-0.89%) |
Apr 09, 2020 | 19.20 | 19.44 | 19.20 | 19.35 | 5,517 | +0.53(+2.82%) |
Apr 08, 2020 | 18.77 | 18.90 | 18.77 | 18.81 | 3,313 | -0.16(-0.87%) |
Apr 07, 2020 | 19.15 | 19.15 | 18.98 | 18.98 | 1,357 | +0.52(+2.79%) |
Apr 06, 2020 | 18.33 | 18.59 | 18.33 | 18.46 | 12,547 | +0.93(+5.33%) |
Apr 03, 2020 | 17.87 | 17.87 | 17.40 | 17.53 | 9,993 | -0.43(-2.40%) |
Apr 02, 2020 | 17.99 | 17.99 | 17.83 | 17.96 | 2,868 | +0.49(+2.80%) |
Apr 01, 2020 | 17.93 | 17.93 | 17.47 | 17.47 | 30,658 | -1.00(-5.41%) |
Mar 31, 2020 | 18.40 | 18.56 | 18.22 | 18.47 | 11,502 | +0.21(+1.18%) |
Mar 30, 2020 | 18.03 | 18.34 | 17.97 | 18.26 | 15,784 | +0.10(+0.57%) |
Mar 27, 2020 | 17.87 | 18.58 | 17.87 | 18.15 | 14,928 | -0.80(-4.21%) |
Mar 26, 2020 | 18.48 | 18.99 | 18.48 | 18.95 | 5,966 | +0.51(+2.78%) |
Mar 25, 2020 | 17.74 | 18.55 | 17.63 | 18.44 | 31,764 | +0.98(+5.62%) |
Mar 24, 2020 | 17.48 | 17.48 | 17.35 | 17.46 | 4,037 | +1.46(+9.11%) |
Mar 23, 2020 | 16.43 | 16.49 | 15.97 | 16.00 | 10,343 | -0.44(-2.66%) |
Mar 20, 2020 | 16.50 | 16.54 | 16.38 | 16.44 | 17,889 | -0.35(-2.07%) |
Mar 19, 2020 | 16.53 | 16.88 | 16.53 | 16.79 | 4,208 | +0.35(+2.12%) |
Mar 18, 2020 | 16.53 | 16.85 | 16.14 | 16.44 | 9,403 | -1.04(-5.94%) |
Mar 17, 2020 | 16.95 | 17.53 | 16.86 | 17.48 | 15,532 | +0.66(+3.94%) |
Mar 16, 2020 | 16.54 | 17.60 | 16.54 | 16.81 | 9,368 | -2.28(-11.93%) |
Mar 13, 2020 | 18.80 | 19.09 | 18.19 | 19.09 | 5,798 | +1.02(+5.62%) |
Mar 12, 2020 | 18.87 | 19.00 | 17.89 | 18.08 | 8,953 | -2.47(-12.01%) |
Mar 11, 2020 | 21.02 | 21.02 | 20.54 | 20.54 | 54,291 | -0.54(-2.57%) |
Mar 10, 2020 | 21.58 | 21.58 | 21.01 | 21.08 | 3,644 | -0.03(-0.13%) |
Mar 09, 2020 | 21.55 | 21.55 | 20.59 | 21.11 | 2,137 | -2.12(-9.14%) |
Mar 06, 2020 | 23.12 | 23.23 | 23.05 | 23.23 | 16,584 | -0.32(-1.37%) |
Mar 05, 2020 | 23.81 | 23.86 | 23.55 | 23.56 | 11,069 | -0.82(-3.37%) |
Mar 04, 2020 | 24.01 | 24.38 | 23.96 | 24.38 | 7,990 | +0.68(+2.87%) |
Mar 03, 2020 | 24.12 | 24.12 | 23.70 | 23.70 | 9,086 | -0.35(-1.46%) |