Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.39 | 19.64 | 19.35 | 19.62 | 35,326 | +0.30(+1.57%) |
May 28, 2020 | 19.41 | 19.54 | 19.31 | 19.32 | 226,026 | -0.04(-0.21%) |
May 27, 2020 | 19.39 | 19.39 | 19.17 | 19.36 | 11,496 | +0.11(+0.57%) |
May 26, 2020 | 19.50 | 19.50 | 19.25 | 19.25 | 4,075 | +0.40(+2.11%) |
May 22, 2020 | 19.03 | 19.03 | 18.81 | 18.86 | 48,726 | -0.43(-2.24%) |
May 21, 2020 | 19.32 | 19.40 | 19.18 | 19.29 | 13,069 | -0.13(-0.69%) |
May 20, 2020 | 19.42 | 19.50 | 19.37 | 19.42 | 118,434 | +0.29(+1.50%) |
May 19, 2020 | 19.27 | 19.34 | 19.13 | 19.13 | 97,398 | -0.14(-0.75%) |
May 18, 2020 | 18.99 | 19.32 | 18.99 | 19.28 | 7,228 | +0.69(+3.69%) |
May 15, 2020 | 18.58 | 18.76 | 18.57 | 18.59 | 90,255 | -0.36(-1.91%) |
May 14, 2020 | 18.57 | 18.95 | 18.45 | 18.95 | 15,776 | +0.09(+0.48%) |
May 13, 2020 | 19.07 | 19.10 | 18.74 | 18.86 | 114,079 | -0.11(-0.57%) |
May 12, 2020 | 19.13 | 19.29 | 18.93 | 18.97 | 58,540 | -0.03(-0.14%) |
May 11, 2020 | 19.02 | 19.11 | 18.97 | 19.00 | 129,190 | -0.17(-0.90%) |
May 08, 2020 | 19.05 | 19.18 | 19.00 | 19.17 | 42,082 | +0.38(+2.03%) |
May 07, 2020 | 18.82 | 18.85 | 18.76 | 18.79 | 17,101 | +0.18(+0.96%) |
May 06, 2020 | 18.78 | 18.79 | 18.61 | 18.61 | 21,618 | -0.16(-0.87%) |
May 05, 2020 | 18.91 | 18.93 | 18.77 | 18.77 | 304,963 | +0.04(+0.19%) |
May 04, 2020 | 18.56 | 18.74 | 18.50 | 18.74 | 81,222 | +0.28(+1.52%) |
May 01, 2020 | 18.66 | 18.68 | 18.39 | 18.46 | 5,094 | -0.61(-3.22%) |
Apr 30, 2020 | 19.36 | 19.43 | 18.99 | 19.07 | 80,280 | -0.38(-1.95%) |
Apr 29, 2020 | 19.28 | 19.49 | 19.25 | 19.45 | 76,822 | +0.53(+2.82%) |
Apr 28, 2020 | 19.10 | 19.13 | 18.92 | 18.92 | 26,419 | +0.02(+0.12%) |
Apr 27, 2020 | 18.74 | 18.90 | 18.74 | 18.89 | 4,539 | +0.42(+2.27%) |
Apr 24, 2020 | 18.46 | 18.48 | 18.33 | 18.48 | 22,923 | -0.04(-0.20%) |
Apr 23, 2020 | 18.79 | 18.82 | 18.51 | 18.51 | 18,128 | -0.05(-0.24%) |
Apr 22, 2020 | 18.54 | 18.60 | 18.52 | 18.56 | 89,753 | +0.44(+2.44%) |
Apr 21, 2020 | 18.12 | 18.27 | 18.05 | 18.11 | 29,943 | -0.42(-2.24%) |
Apr 20, 2020 | 18.57 | 18.76 | 18.51 | 18.53 | 102,217 | -0.33(-1.77%) |
Apr 17, 2020 | 18.95 | 18.95 | 18.72 | 18.86 | 11,517 | +0.43(+2.35%) |
Apr 16, 2020 | 18.47 | 18.51 | 18.39 | 18.43 | 98,209 | +0.06(+0.34%) |
Apr 15, 2020 | 18.32 | 18.49 | 18.30 | 18.37 | 16,898 | -0.48(-2.54%) |
Apr 14, 2020 | 18.94 | 19.04 | 18.80 | 18.85 | 23,548 | +0.37(+2.00%) |
Apr 13, 2020 | 18.39 | 18.50 | 18.29 | 18.48 | 13,340 | +0.06(+0.35%) |
Apr 09, 2020 | 18.74 | 18.75 | 18.40 | 18.41 | 26,799 | +0.05(+0.25%) |
Apr 08, 2020 | 18.39 | 18.44 | 18.16 | 18.37 | 294,147 | +0.00(+0.02%) |
Apr 07, 2020 | 18.81 | 18.81 | 18.34 | 18.36 | 126,191 | +0.24(+1.32%) |
Apr 06, 2020 | 18.07 | 18.14 | 17.91 | 18.12 | 29,744 | +0.83(+4.80%) |
Apr 03, 2020 | 17.62 | 17.63 | 17.18 | 17.29 | 128,572 | -0.44(-2.49%) |
Apr 02, 2020 | 17.35 | 17.84 | 17.29 | 17.73 | 282,207 | +0.85(+5.03%) |
Apr 01, 2020 | 17.33 | 17.35 | 16.86 | 16.89 | 218,427 | -0.98(-5.51%) |
Mar 31, 2020 | 17.82 | 18.11 | 17.80 | 17.87 | 24,785 | +0.24(+1.38%) |
Mar 30, 2020 | 17.42 | 17.67 | 17.39 | 17.63 | 163,460 | +0.17(+0.98%) |
Mar 27, 2020 | 17.44 | 17.73 | 17.42 | 17.45 | 38,649 | -0.99(-5.38%) |
Mar 26, 2020 | 18.09 | 18.45 | 17.85 | 18.45 | 38,154 | +0.64(+3.59%) |
Mar 25, 2020 | 17.44 | 18.04 | 17.39 | 17.81 | 59,672 | +0.67(+3.91%) |
Mar 24, 2020 | 16.97 | 17.14 | 16.89 | 17.14 | 79,077 | +1.15(+7.17%) |
Mar 23, 2020 | 16.12 | 16.24 | 15.78 | 15.99 | 65,653 | -0.42(-2.53%) |
Mar 20, 2020 | 17.01 | 17.13 | 16.41 | 16.41 | 212,404 | +0.24(+1.50%) |
Mar 19, 2020 | 16.01 | 16.51 | 15.82 | 16.17 | 263,875 | -0.12(-0.76%) |
Mar 18, 2020 | 16.29 | 17.06 | 15.88 | 16.29 | 47,841 | -1.50(-8.43%) |
Mar 17, 2020 | 17.32 | 17.79 | 17.02 | 17.79 | 181,780 | +0.92(+5.46%) |
Mar 16, 2020 | 16.99 | 17.73 | 16.41 | 16.87 | 69,695 | -2.15(-11.30%) |
Mar 13, 2020 | 18.97 | 19.12 | 18.53 | 19.02 | 84,939 | +1.35(+7.61%) |
Mar 12, 2020 | 17.79 | 18.24 | 17.50 | 17.67 | 174,163 | -2.20(-11.09%) |
Mar 11, 2020 | 20.23 | 20.30 | 19.75 | 19.87 | 62,988 | -0.91(-4.39%) |
Mar 10, 2020 | 20.76 | 20.79 | 20.27 | 20.79 | 22,990 | +0.89(+4.49%) |
Mar 09, 2020 | 19.58 | 20.32 | 19.58 | 19.89 | 37,830 | -1.50(-7.00%) |
Mar 06, 2020 | 21.46 | 21.46 | 21.23 | 21.39 | 42,857 | -0.36(-1.64%) |
Mar 05, 2020 | 22.11 | 22.11 | 21.74 | 21.75 | 57,506 | -0.52(-2.35%) |
Mar 04, 2020 | 22.22 | 22.29 | 22.12 | 22.27 | 48,900 | +0.38(+1.74%) |
Mar 03, 2020 | 21.92 | 22.30 | 21.78 | 21.89 | 89,139 | +0.01(+0.04%) |