Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.76 | 18.79 | 18.75 | 18.79 | 71,557 | +0.04(+0.21%) |
May 28, 2020 | 18.70 | 18.75 | 18.70 | 18.75 | 8,518 | +0.00(+0.00%) |
May 27, 2020 | 18.71 | 18.75 | 18.71 | 18.75 | 9,580 | +0.01(+0.05%) |
May 26, 2020 | 18.68 | 18.74 | 18.68 | 18.74 | 20,508 | +0.03(+0.16%) |
May 25, 2020 | 18.75 | 18.75 | 18.71 | 18.71 | 10,769 | -0.03(-0.16%) |
May 22, 2020 | 18.74 | 18.74 | 18.70 | 18.74 | 39,082 | -0.01(-0.05%) |
May 21, 2020 | 18.71 | 18.76 | 18.71 | 18.75 | 16,684 | +0.01(+0.05%) |
May 20, 2020 | 18.75 | 18.75 | 18.69 | 18.74 | 13,069 | +0.04(+0.21%) |
May 19, 2020 | 18.75 | 18.75 | 18.67 | 18.70 | 18,380 | +0.02(+0.11%) |
May 15, 2020 | 18.68 | 18.68 | 18.68 | 0 | -0.04(-0.21%) | |
May 14, 2020 | 18.75 | 18.75 | 18.70 | 18.72 | 11,459 | +0.00(+0.00%) |
May 13, 2020 | 18.77 | 18.77 | 18.72 | 18.72 | 18,393 | -0.03(-0.16%) |
May 12, 2020 | 18.71 | 18.77 | 18.71 | 18.75 | 43,363 | +0.03(+0.16%) |
May 11, 2020 | 18.77 | 18.77 | 18.71 | 18.72 | 19,224 | -0.03(-0.16%) |
May 08, 2020 | 18.73 | 18.75 | 18.70 | 18.75 | 14,688 | +0.02(+0.11%) |
May 07, 2020 | 18.69 | 18.73 | 18.69 | 18.73 | 4,706 | +0.07(+0.38%) |
May 06, 2020 | 18.65 | 18.69 | 18.65 | 18.66 | 6,844 | -0.03(-0.16%) |
May 05, 2020 | 18.63 | 18.70 | 18.63 | 18.69 | 4,808 | +0.04(+0.21%) |
May 04, 2020 | 18.62 | 18.69 | 18.62 | 18.65 | 3,056 | -0.01(-0.05%) |
May 01, 2020 | 18.61 | 18.66 | 18.61 | 18.66 | 20,450 | +0.03(+0.16%) |
Apr 30, 2020 | 18.60 | 18.63 | 18.59 | 18.63 | 27,960 | +0.00(+0.00%) |
Apr 29, 2020 | 18.59 | 18.63 | 18.59 | 18.63 | 28,025 | +0.04(+0.22%) |
Apr 28, 2020 | 18.60 | 18.60 | 18.56 | 18.59 | 10,645 | +0.03(+0.16%) |
Apr 27, 2020 | 18.52 | 18.57 | 18.52 | 18.56 | 11,829 | +0.03(+0.16%) |
Apr 24, 2020 | 18.52 | 18.55 | 18.52 | 18.53 | 132,358 | -0.03(-0.16%) |
Apr 23, 2020 | 18.52 | 18.56 | 18.52 | 18.56 | 34,179 | +0.00(+0.00%) |
Apr 22, 2020 | 18.62 | 18.62 | 18.54 | 18.56 | 35,366 | -0.03(-0.16%) |
Apr 21, 2020 | 18.64 | 18.64 | 18.56 | 18.59 | 33,494 | +0.01(+0.05%) |
Apr 20, 2020 | 18.59 | 18.65 | 18.56 | 18.58 | 33,629 | -0.10(-0.54%) |
Apr 17, 2020 | 18.59 | 18.69 | 18.59 | 18.68 | 8,263 | +0.07(+0.38%) |
Apr 16, 2020 | 18.49 | 18.64 | 18.49 | 18.61 | 22,939 | +0.03(+0.16%) |
Apr 15, 2020 | 18.48 | 18.62 | 18.38 | 18.58 | 83,487 | +0.15(+0.81%) |
Apr 14, 2020 | 18.31 | 18.45 | 18.31 | 18.43 | 32,711 | +0.13(+0.71%) |
Apr 13, 2020 | 18.18 | 18.34 | 18.18 | 18.30 | 58,516 | +0.06(+0.33%) |
Apr 09, 2020 | 18.24 | 18.24 | 18.24 | 0 | +0.21(+1.16%) | |
Apr 08, 2020 | 18.04 | 18.06 | 18.03 | 18.03 | 12,313 | +0.01(+0.06%) |
Apr 07, 2020 | 17.93 | 18.05 | 17.93 | 18.02 | 23,252 | -0.02(-0.11%) |
Apr 06, 2020 | 17.94 | 18.04 | 17.94 | 18.04 | 19,332 | +0.04(+0.22%) |
Apr 03, 2020 | 17.96 | 18.03 | 17.96 | 18.00 | 8,018 | +0.05(+0.28%) |
Apr 02, 2020 | 18.00 | 18.16 | 17.95 | 17.95 | 33,085 | -0.07(-0.39%) |
Apr 01, 2020 | 18.00 | 18.09 | 17.70 | 18.02 | 13,661 | +0.07(+0.39%) |
Mar 31, 2020 | 18.02 | 18.20 | 17.95 | 17.95 | 50,122 | -0.21(-1.16%) |
Mar 30, 2020 | 17.66 | 18.16 | 17.55 | 18.16 | 64,292 | +0.42(+2.37%) |
Mar 27, 2020 | 17.47 | 17.86 | 17.35 | 17.74 | 58,102 | +0.32(+1.84%) |
Mar 26, 2020 | 17.22 | 17.51 | 17.22 | 17.42 | 24,281 | -0.13(-0.74%) |
Mar 25, 2020 | 17.01 | 17.63 | 17.01 | 17.55 | 69,917 | +0.13(+0.75%) |
Mar 24, 2020 | 17.16 | 17.49 | 17.00 | 17.42 | 873,044 | +0.36(+2.11%) |
Mar 23, 2020 | 17.00 | 17.18 | 16.80 | 17.06 | 86,096 | +0.06(+0.35%) |
Mar 20, 2020 | 16.47 | 17.13 | 16.47 | 17.00 | 34,466 | +0.28(+1.67%) |
Mar 19, 2020 | 16.65 | 16.83 | 16.28 | 16.72 | 118,808 | -0.28(-1.65%) |
Mar 18, 2020 | 16.80 | 17.35 | 16.80 | 17.00 | 36,935 | -0.54(-3.08%) |
Mar 17, 2020 | 17.60 | 17.60 | 17.35 | 17.54 | 52,485 | +0.00(+0.00%) |
Mar 16, 2020 | 17.48 | 17.55 | 17.06 | 17.54 | 75,982 | -0.56(-3.09%) |
Mar 13, 2020 | 18.19 | 18.33 | 17.79 | 18.10 | 61,104 | +0.20(+1.12%) |
Mar 12, 2020 | 18.60 | 18.62 | 17.90 | 17.90 | 88,542 | -0.81(-4.33%) |
Mar 11, 2020 | 18.78 | 18.79 | 18.70 | 18.71 | 31,826 | -0.15(-0.80%) |
Mar 10, 2020 | 18.80 | 18.90 | 18.79 | 18.86 | 117,693 | +0.16(+0.86%) |
Mar 09, 2020 | 18.98 | 19.00 | 18.70 | 18.70 | 70,017 | -0.21(-1.11%) |
Mar 06, 2020 | 18.95 | 19.00 | 18.89 | 18.91 | 767,521 | -0.02(-0.11%) |
Mar 05, 2020 | 18.91 | 18.93 | 18.91 | 18.93 | 30,788 | +0.04(+0.21%) |
Mar 04, 2020 | 18.90 | 18.93 | 18.87 | 18.89 | 16,840 | +0.00(+0.00%) |
Mar 03, 2020 | 18.80 | 18.90 | 18.80 | 18.89 | 21,395 | +0.12(+0.64%) |