Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.05 | 19.72 | 19.05 | 19.72 | 3,895 | +0.84(+4.42%) |
May 28, 2020 | 18.55 | 19.44 | 18.55 | 18.88 | 4,526 | +0.33(+1.77%) |
May 27, 2020 | 17.05 | 18.56 | 17.05 | 18.56 | 4,448 | -0.04(-0.24%) |
May 26, 2020 | 17.73 | 18.60 | 17.71 | 18.60 | 958 | +1.26(+7.25%) |
May 22, 2020 | 17.36 | 17.89 | 16.83 | 17.34 | 2,032 | +0.45(+2.67%) |
May 21, 2020 | 17.58 | 17.78 | 16.89 | 16.89 | 3,113 | -0.41(-2.36%) |
May 20, 2020 | 17.32 | 17.57 | 17.20 | 17.30 | 2,352 | -0.33(-1.88%) |
May 19, 2020 | 17.04 | 17.93 | 16.83 | 17.63 | 12,612 | +0.06(+0.34%) |
May 18, 2020 | 17.63 | 17.65 | 17.57 | 17.57 | 1,091 | +1.18(+7.23%) |
May 15, 2020 | 16.39 | 17.02 | 16.39 | 16.39 | 1,016 | +0.35(+2.21%) |
May 14, 2020 | 18.64 | 18.64 | 15.28 | 16.03 | 6,802 | -1.68(-9.50%) |
May 13, 2020 | 18.84 | 19.78 | 17.62 | 17.71 | 14,559 | -1.77(-9.09%) |
May 12, 2020 | 19.49 | 19.49 | 19.49 | 9 | +0.00(+0.00%) | |
May 11, 2020 | 20.37 | 21.20 | 19.49 | 19.49 | 2,381 | -0.66(-3.30%) |
May 08, 2020 | 20.15 | 20.15 | 20.15 | 20.15 | 112 | +0.58(+2.94%) |
May 07, 2020 | 20.02 | 20.11 | 19.57 | 19.57 | 2,368 | -0.32(-1.63%) |
May 06, 2020 | 20.42 | 20.42 | 19.71 | 19.90 | 3,204 | -1.45(-6.78%) |
May 05, 2020 | 19.76 | 21.35 | 19.74 | 21.35 | 1,696 | +2.01(+10.40%) |
May 04, 2020 | 19.11 | 19.34 | 19.11 | 19.34 | 474 | -0.23(-1.18%) |
May 01, 2020 | 19.49 | 19.57 | 18.95 | 19.57 | 2,483 | -0.50(-2.48%) |
Apr 30, 2020 | 19.49 | 20.06 | 19.49 | 20.06 | 623 | -0.18(-0.87%) |
Apr 29, 2020 | 19.71 | 20.24 | 19.57 | 20.24 | 2,681 | +1.06(+5.54%) |
Apr 28, 2020 | 19.52 | 19.52 | 19.18 | 19.18 | 1,257 | -0.74(-3.73%) |
Apr 27, 2020 | 19.92 | 19.92 | 19.92 | 19.92 | 338 | -0.13(-0.64%) |
Apr 24, 2020 | 18.88 | 20.05 | 18.62 | 20.05 | 903 | +1.41(+7.58%) |
Apr 23, 2020 | 20.33 | 20.33 | 18.64 | 18.64 | 10,231 | -0.63(-3.26%) |
Apr 22, 2020 | 19.49 | 19.49 | 19.26 | 19.26 | 413 | -1.06(-5.23%) |
Apr 21, 2020 | 20.33 | 20.33 | 20.33 | 64 | +0.00(+0.00%) | |
Apr 20, 2020 | 19.47 | 20.33 | 19.26 | 20.33 | 1,229 | +0.84(+4.32%) |
Apr 17, 2020 | 19.49 | 19.49 | 19.04 | 19.49 | 3,048 | -0.43(-2.18%) |
Apr 16, 2020 | 22.05 | 23.91 | 19.92 | 19.92 | 6,530 | -1.78(-8.20%) |
Apr 15, 2020 | 21.26 | 21.79 | 21.26 | 21.70 | 1,781 | +0.64(+3.03%) |
Apr 14, 2020 | 21.04 | 21.48 | 20.81 | 21.06 | 3,009 | -0.73(-3.34%) |
Apr 13, 2020 | 20.73 | 21.79 | 20.37 | 21.79 | 2,614 | +0.98(+4.73%) |
Apr 09, 2020 | 21.35 | 22.19 | 20.38 | 20.81 | 5,983 | -0.45(-2.12%) |
Apr 07, 2020 | 21.26 | 21.26 | 21.26 | 0 | +0.49(+2.35%) | |
Apr 06, 2020 | 20.77 | 20.77 | 20.77 | 231 | +0.00(+0.00%) | |
Apr 03, 2020 | 20.77 | 20.77 | 20.77 | 102 | +0.00(+0.00%) | |
Apr 02, 2020 | 20.37 | 20.77 | 20.36 | 20.77 | 1,206 | -0.02(-0.09%) |
Apr 01, 2020 | 19.48 | 20.79 | 19.36 | 20.79 | 2,185 | +0.00(+0.00%) |
Mar 31, 2020 | 20.89 | 20.89 | 18.59 | 20.79 | 2,883 | -0.47(-2.21%) |
Mar 30, 2020 | 21.26 | 21.26 | 21.26 | 141 | +0.00(+0.00%) | |
Mar 27, 2020 | 21.26 | 21.26 | 21.24 | 21.26 | 1,693 | +0.00(+0.02%) |
Mar 26, 2020 | 21.25 | 21.25 | 21.25 | 21.25 | 329 | +0.88(+4.33%) |
Mar 25, 2020 | 20.99 | 20.99 | 19.52 | 20.37 | 1,279 | -1.70(-7.70%) |
Mar 24, 2020 | 22.07 | 22.07 | 22.07 | 3 | +0.00(+0.00%) | |
Mar 23, 2020 | 20.10 | 22.12 | 20.10 | 22.07 | 2,902 | +1.53(+7.46%) |
Mar 20, 2020 | 18.92 | 20.54 | 18.60 | 20.54 | 9,709 | +0.04(+0.17%) |
Mar 19, 2020 | 19.96 | 21.61 | 18.11 | 20.50 | 5,467 | +1.98(+10.66%) |
Mar 18, 2020 | 21.16 | 23.28 | 18.53 | 18.53 | 7,414 | -1.90(-9.28%) |
Mar 17, 2020 | 19.00 | 21.32 | 19.00 | 20.42 | 3,510 | +1.42(+7.46%) |
Mar 16, 2020 | 20.36 | 22.46 | 18.64 | 19.01 | 3,341 | -2.60(-12.05%) |
Mar 13, 2020 | 22.54 | 24.80 | 21.61 | 21.61 | 5,080 | -0.53(-2.40%) |
Mar 12, 2020 | 22.14 | 22.14 | 22.14 | 129 | +0.00(+0.00%) | |
Mar 11, 2020 | 22.30 | 22.59 | 22.14 | 22.14 | 935 | -0.35(-1.57%) |
Mar 10, 2020 | 23.25 | 23.76 | 22.50 | 22.50 | 3,312 | -0.80(-3.42%) |
Mar 09, 2020 | 25.33 | 25.33 | 23.29 | 23.29 | 2,001 | -1.06(-4.36%) |
Mar 06, 2020 | 24.80 | 25.33 | 24.36 | 24.36 | 1,016 | -0.44(-1.79%) |
Mar 05, 2020 | 26.22 | 26.22 | 24.80 | 24.80 | 3,267 | -1.03(-3.98%) |
Mar 04, 2020 | 27.01 | 27.01 | 25.69 | 25.83 | 4,858 | -0.48(-1.82%) |
Mar 03, 2020 | 27.01 | 27.41 | 25.69 | 26.31 | 6,394 | +0.30(+1.16%) |