Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.05 | 20.17 | 19.98 | 20.17 | 23,758 | +0.12(+0.60%) |
May 28, 2020 | 19.96 | 20.05 | 19.89 | 20.05 | 19,556 | +0.09(+0.44%) |
May 27, 2020 | 19.86 | 20.02 | 19.76 | 19.96 | 19,918 | +0.10(+0.48%) |
May 26, 2020 | 19.89 | 19.93 | 19.73 | 19.86 | 25,817 | +0.02(+0.08%) |
May 22, 2020 | 19.78 | 19.85 | 19.66 | 19.85 | 25,643 | +0.10(+0.48%) |
May 21, 2020 | 19.65 | 19.77 | 19.60 | 19.75 | 18,598 | +0.27(+1.39%) |
May 20, 2020 | 19.59 | 19.70 | 19.42 | 19.48 | 21,944 | -0.10(-0.53%) |
May 19, 2020 | 19.39 | 19.61 | 19.16 | 19.59 | 16,970 | +0.34(+1.78%) |
May 18, 2020 | 19.22 | 19.34 | 19.11 | 19.24 | 14,258 | +0.10(+0.54%) |
May 15, 2020 | 19.29 | 19.29 | 19.10 | 19.14 | 15,210 | -0.06(-0.29%) |
May 14, 2020 | 19.35 | 19.36 | 18.94 | 19.20 | 35,956 | -0.21(-1.11%) |
May 13, 2020 | 19.81 | 19.81 | 19.40 | 19.41 | 86,783 | -0.40(-2.01%) |
May 12, 2020 | 19.60 | 19.82 | 19.55 | 19.81 | 181,921 | +0.21(+1.06%) |
May 11, 2020 | 19.56 | 19.64 | 19.40 | 19.60 | 22,653 | +0.06(+0.28%) |
May 08, 2020 | 19.41 | 19.56 | 19.38 | 19.55 | 16,467 | +0.18(+0.90%) |
May 07, 2020 | 19.60 | 19.74 | 19.31 | 19.37 | 45,905 | -0.23(-1.18%) |
May 06, 2020 | 19.57 | 19.73 | 19.41 | 19.60 | 36,375 | +0.14(+0.69%) |
May 05, 2020 | 19.81 | 19.82 | 19.42 | 19.47 | 71,472 | -0.33(-1.69%) |
May 04, 2020 | 19.84 | 19.84 | 19.58 | 19.80 | 30,433 | -0.04(-0.20%) |
May 01, 2020 | 19.79 | 19.84 | 19.59 | 19.84 | 22,249 | +0.02(+0.08%) |
Apr 30, 2020 | 19.70 | 19.88 | 19.70 | 19.82 | 44,448 | -0.02(-0.12%) |
Apr 29, 2020 | 19.75 | 19.89 | 19.60 | 19.85 | 33,371 | +0.17(+0.85%) |
Apr 28, 2020 | 19.77 | 19.77 | 19.65 | 19.68 | 21,260 | -0.02(-0.08%) |
Apr 27, 2020 | 19.74 | 19.74 | 19.55 | 19.70 | 34,677 | +0.03(+0.16%) |
Apr 24, 2020 | 19.75 | 19.75 | 19.59 | 19.66 | 25,643 | +0.00(+0.00%) |
Apr 23, 2020 | 19.57 | 19.71 | 19.46 | 19.66 | 41,441 | +0.05(+0.24%) |
Apr 22, 2020 | 19.76 | 19.76 | 19.49 | 19.62 | 33,075 | +0.05(+0.24%) |
Apr 21, 2020 | 19.59 | 19.77 | 19.50 | 19.57 | 39,807 | -0.27(-1.36%) |
Apr 20, 2020 | 19.62 | 19.84 | 19.32 | 19.84 | 39,251 | +0.15(+0.77%) |
Apr 17, 2020 | 19.65 | 19.69 | 19.29 | 19.69 | 38,465 | +0.45(+2.31%) |
Apr 16, 2020 | 19.40 | 19.45 | 19.05 | 19.24 | 29,120 | -0.06(-0.29%) |
Apr 15, 2020 | 19.24 | 19.41 | 19.00 | 19.30 | 27,846 | -0.07(-0.37%) |
Apr 14, 2020 | 19.24 | 19.46 | 19.08 | 19.37 | 49,505 | +0.68(+3.62%) |
Apr 13, 2020 | 19.17 | 19.17 | 18.27 | 18.69 | 68,162 | -0.48(-2.49%) |
Apr 09, 2020 | 18.44 | 19.43 | 18.44 | 19.17 | 70,520 | +0.74(+4.01%) |
Apr 08, 2020 | 17.65 | 18.58 | 17.37 | 18.43 | 75,286 | +1.03(+5.90%) |
Apr 07, 2020 | 17.45 | 17.66 | 17.07 | 17.41 | 66,084 | +0.23(+1.34%) |
Apr 06, 2020 | 16.23 | 17.18 | 16.11 | 17.18 | 79,317 | +1.33(+8.38%) |
Apr 03, 2020 | 16.63 | 16.63 | 15.39 | 15.85 | 71,526 | -0.98(-5.82%) |
Apr 02, 2020 | 17.07 | 17.15 | 16.23 | 16.82 | 40,718 | -0.33(-1.90%) |
Apr 01, 2020 | 17.18 | 17.50 | 16.99 | 17.15 | 81,908 | -0.55(-3.10%) |
Mar 31, 2020 | 17.98 | 18.13 | 17.43 | 17.70 | 43,643 | -0.18(-1.02%) |
Mar 30, 2020 | 17.86 | 17.98 | 17.48 | 17.88 | 35,125 | +0.28(+1.60%) |
Mar 27, 2020 | 18.06 | 18.09 | 17.16 | 17.60 | 72,029 | -0.46(-2.53%) |
Mar 26, 2020 | 17.49 | 18.30 | 17.10 | 18.06 | 90,251 | +1.21(+7.18%) |
Mar 25, 2020 | 16.67 | 18.51 | 16.47 | 16.85 | 72,816 | +0.98(+6.17%) |
Mar 24, 2020 | 15.94 | 16.55 | 15.13 | 15.87 | 30,453 | +0.76(+5.00%) |
Mar 23, 2020 | 14.22 | 15.29 | 13.67 | 15.11 | 139,611 | +0.89(+6.26%) |
Mar 20, 2020 | 14.04 | 15.13 | 14.04 | 14.22 | 111,249 | +0.85(+6.37%) |
Mar 19, 2020 | 13.79 | 14.32 | 12.13 | 13.37 | 185,466 | -0.41(-3.00%) |
Mar 18, 2020 | 16.86 | 16.86 | 13.13 | 13.79 | 62,096 | -3.32(-19.39%) |
Mar 17, 2020 | 17.71 | 17.77 | 17.10 | 17.10 | 68,187 | -0.50(-2.85%) |
Mar 16, 2020 | 18.17 | 18.29 | 13.09 | 17.60 | 124,539 | -0.75(-4.07%) |
Mar 13, 2020 | 18.34 | 18.63 | 18.16 | 18.35 | 68,006 | +0.05(+0.26%) |
Mar 12, 2020 | 18.65 | 18.89 | 14.90 | 18.30 | 126,586 | -1.72(-8.58%) |
Mar 11, 2020 | 19.86 | 20.12 | 19.83 | 20.02 | 45,640 | -0.22(-1.09%) |
Mar 10, 2020 | 19.98 | 20.24 | 19.87 | 20.24 | 24,727 | +0.35(+1.78%) |
Mar 09, 2020 | 19.94 | 20.12 | 19.79 | 19.89 | 45,974 | -0.66(-3.21%) |
Mar 06, 2020 | 20.60 | 20.76 | 20.45 | 20.55 | 59,371 | -0.17(-0.83%) |
Mar 05, 2020 | 20.67 | 20.78 | 20.55 | 20.72 | 38,332 | +0.05(+0.27%) |
Mar 04, 2020 | 20.60 | 20.78 | 20.40 | 20.67 | 25,402 | +0.06(+0.30%) |
Mar 03, 2020 | 20.32 | 21.11 | 20.24 | 20.60 | 63,606 | +0.36(+1.78%) |