Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.53 | 20.72 | 20.53 | 20.72 | 669 | +0.03(+0.15%) |
May 28, 2020 | 20.69 | 20.69 | 20.69 | 20.69 | 380 | +0.18(+0.85%) |
May 27, 2020 | 20.51 | 20.51 | 20.34 | 20.51 | 849 | +0.14(+0.69%) |
May 26, 2020 | 20.72 | 20.75 | 20.37 | 20.37 | 2,306 | +0.42(+2.11%) |
May 22, 2020 | 19.89 | 19.96 | 19.86 | 19.95 | 1,339 | -0.20(-1.01%) |
May 21, 2020 | 20.15 | 20.15 | 20.15 | 20.15 | 484 | -0.19(-0.93%) |
May 20, 2020 | 20.28 | 20.37 | 20.28 | 20.34 | 2,362 | +0.90(+4.65%) |
May 19, 2020 | 19.44 | 19.44 | 19.44 | 19.44 | 355 | -0.04(-0.19%) |
May 18, 2020 | 19.28 | 19.48 | 19.28 | 19.48 | 1,370 | +0.94(+5.06%) |
May 15, 2020 | 18.50 | 18.54 | 18.50 | 18.54 | 1,115 | -0.21(-1.10%) |
May 14, 2020 | 18.20 | 18.74 | 18.11 | 18.74 | 3,740 | +0.41(+2.22%) |
May 13, 2020 | 18.60 | 18.61 | 18.30 | 18.34 | 2,464 | -0.42(-2.22%) |
May 12, 2020 | 18.95 | 18.98 | 18.75 | 18.75 | 1,581 | +0.21(+1.15%) |
May 11, 2020 | 18.71 | 18.71 | 18.51 | 18.54 | 6,106 | -0.37(-1.96%) |
May 08, 2020 | 18.93 | 18.94 | 18.87 | 18.91 | 2,120 | +0.40(+2.19%) |
May 07, 2020 | 18.79 | 18.79 | 18.49 | 18.51 | 2,373 | -0.14(-0.76%) |
May 06, 2020 | 18.60 | 18.65 | 18.60 | 18.65 | 371 | -0.23(-1.24%) |
May 05, 2020 | 18.90 | 18.96 | 18.86 | 18.88 | 3,369 | +0.24(+1.31%) |
May 04, 2020 | 18.33 | 18.64 | 18.33 | 18.64 | 2,622 | +0.56(+3.09%) |
May 01, 2020 | 18.33 | 18.33 | 18.03 | 18.08 | 892 | -0.57(-3.08%) |
Apr 30, 2020 | 18.86 | 18.87 | 18.29 | 18.66 | 3,526 | -0.55(-2.87%) |
Apr 29, 2020 | 19.07 | 19.21 | 19.07 | 19.21 | 810 | +0.84(+4.57%) |
Apr 28, 2020 | 18.65 | 18.65 | 18.37 | 18.37 | 4,633 | +0.06(+0.33%) |
Apr 27, 2020 | 18.07 | 18.31 | 18.07 | 18.31 | 1,098 | +0.11(+0.63%) |
Apr 24, 2020 | 18.29 | 18.29 | 18.11 | 18.20 | 2,008 | +0.07(+0.39%) |
Apr 23, 2020 | 18.44 | 18.52 | 18.08 | 18.12 | 4,864 | +0.19(+1.05%) |
Apr 22, 2020 | 17.73 | 17.94 | 17.73 | 17.94 | 911 | +0.94(+5.56%) |
Apr 21, 2020 | 16.78 | 17.13 | 16.56 | 16.99 | 17,343 | -0.52(-2.99%) |
Apr 20, 2020 | 17.73 | 17.92 | 17.51 | 17.51 | 3,902 | -0.73(-4.00%) |
Apr 17, 2020 | 18.23 | 18.26 | 18.14 | 18.24 | 2,120 | +0.28(+1.58%) |
Apr 16, 2020 | 17.90 | 17.98 | 17.80 | 17.96 | 2,565 | +0.28(+1.58%) |
Apr 15, 2020 | 17.82 | 17.82 | 17.53 | 17.68 | 5,448 | -1.26(-6.66%) |
Apr 14, 2020 | 19.18 | 19.18 | 18.90 | 18.94 | 9,102 | -0.12(-0.62%) |
Apr 13, 2020 | 18.95 | 19.07 | 18.94 | 19.06 | 1,769 | +0.38(+2.01%) |
Apr 09, 2020 | 19.37 | 19.41 | 18.68 | 18.69 | 3,236 | -0.19(-1.02%) |
Apr 08, 2020 | 18.63 | 18.92 | 18.51 | 18.88 | 5,645 | +0.62(+3.40%) |
Apr 07, 2020 | 18.65 | 18.65 | 18.26 | 18.26 | 6,447 | -0.26(-1.40%) |
Apr 06, 2020 | 18.10 | 18.52 | 18.10 | 18.52 | 3,622 | +0.72(+4.06%) |
Apr 03, 2020 | 17.58 | 18.01 | 17.58 | 17.79 | 29,905 | +0.32(+1.81%) |
Apr 02, 2020 | 16.67 | 17.57 | 16.57 | 17.48 | 5,505 | +1.12(+6.88%) |
Apr 01, 2020 | 16.57 | 16.57 | 16.35 | 16.35 | 2,152 | -0.24(-1.44%) |
Mar 31, 2020 | 16.56 | 16.94 | 16.56 | 16.59 | 3,243 | +0.39(+2.41%) |
Mar 30, 2020 | 16.04 | 16.20 | 15.93 | 16.20 | 3,186 | +0.06(+0.39%) |
Mar 27, 2020 | 16.09 | 16.19 | 15.93 | 16.14 | 4,575 | -1.03(-6.02%) |
Mar 26, 2020 | 16.92 | 17.17 | 16.79 | 17.17 | 10,013 | +0.22(+1.33%) |
Mar 25, 2020 | 16.20 | 17.16 | 16.13 | 16.95 | 7,504 | +0.41(+2.49%) |
Mar 24, 2020 | 16.43 | 16.53 | 16.18 | 16.53 | 15,176 | +1.05(+6.77%) |
Mar 23, 2020 | 15.23 | 15.55 | 15.00 | 15.49 | 7,447 | +0.11(+0.70%) |
Mar 20, 2020 | 15.69 | 15.87 | 15.32 | 15.38 | 34,815 | -0.47(-2.95%) |
Mar 19, 2020 | 14.61 | 15.84 | 14.37 | 15.84 | 2,837 | +2.19(+16.06%) |
Mar 18, 2020 | 14.06 | 14.40 | 13.50 | 13.65 | 7,475 | -2.54(-15.67%) |
Mar 17, 2020 | 15.85 | 16.34 | 15.66 | 16.19 | 183,826 | +0.67(+4.31%) |
Mar 16, 2020 | 15.69 | 16.48 | 15.52 | 15.52 | 8,174 | -2.36(-13.19%) |
Mar 13, 2020 | 17.54 | 17.88 | 16.79 | 17.88 | 1,227 | +1.87(+11.71%) |
Mar 12, 2020 | 16.36 | 17.04 | 15.92 | 16.01 | 7,858 | -1.98(-11.01%) |
Mar 11, 2020 | 18.43 | 18.49 | 17.78 | 17.99 | 4,291 | -1.27(-6.61%) |
Mar 10, 2020 | 19.24 | 19.26 | 18.39 | 19.26 | 4,733 | +1.74(+9.95%) |
Mar 09, 2020 | 17.37 | 18.00 | 17.25 | 17.52 | 10,859 | -3.70(-17.45%) |
Mar 06, 2020 | 21.12 | 21.37 | 21.02 | 21.22 | 12,051 | -0.56(-2.58%) |
Mar 05, 2020 | 22.40 | 22.41 | 21.78 | 21.78 | 14,705 | -1.25(-5.41%) |
Mar 04, 2020 | 22.86 | 23.03 | 22.72 | 23.03 | 4,383 | +0.71(+3.18%) |
Mar 03, 2020 | 22.83 | 22.94 | 22.04 | 22.32 | 5,120 | -0.40(-1.75%) |