Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.95 | 18.07 | 17.73 | 17.76 | 727,372 | -0.30(-1.65%) |
May 28, 2020 | 17.87 | 18.08 | 17.81 | 18.06 | 511,566 | +0.11(+0.59%) |
May 27, 2020 | 17.93 | 18.16 | 17.92 | 17.95 | 544,976 | -0.05(-0.27%) |
May 26, 2020 | 17.84 | 18.02 | 17.76 | 18.00 | 485,618 | -0.41(-2.24%) |
May 22, 2020 | 18.34 | 18.47 | 18.33 | 18.41 | 473,688 | +0.38(+2.13%) |
May 21, 2020 | 17.93 | 18.13 | 17.90 | 18.03 | 525,691 | +0.19(+1.08%) |
May 20, 2020 | 17.81 | 17.93 | 17.71 | 17.84 | 476,873 | -0.26(-1.43%) |
May 19, 2020 | 17.97 | 18.10 | 17.89 | 18.10 | 621,421 | +0.16(+0.91%) |
May 18, 2020 | 18.21 | 18.21 | 17.90 | 17.93 | 611,458 | -0.75(-4.00%) |
May 15, 2020 | 18.69 | 18.76 | 18.59 | 18.68 | 285,589 | +0.27(+1.46%) |
May 14, 2020 | 18.87 | 18.91 | 18.39 | 18.41 | 514,105 | -0.09(-0.47%) |
May 13, 2020 | 18.27 | 18.61 | 18.21 | 18.50 | 730,686 | +0.04(+0.23%) |
May 12, 2020 | 18.24 | 18.46 | 18.10 | 18.46 | 557,768 | +0.08(+0.44%) |
May 11, 2020 | 18.37 | 18.41 | 18.27 | 18.38 | 185,277 | +0.12(+0.68%) |
May 08, 2020 | 18.44 | 18.44 | 18.21 | 18.25 | 752,918 | -0.41(-2.21%) |
May 07, 2020 | 18.66 | 18.75 | 18.59 | 18.66 | 341,666 | -0.13(-0.71%) |
May 06, 2020 | 18.66 | 18.83 | 18.63 | 18.80 | 253,230 | +0.05(+0.26%) |
May 05, 2020 | 18.66 | 18.78 | 18.58 | 18.75 | 473,588 | -0.11(-0.56%) |
May 04, 2020 | 19.02 | 19.07 | 18.85 | 18.86 | 548,197 | -0.20(-1.06%) |
May 01, 2020 | 18.84 | 19.13 | 18.79 | 19.06 | 817,147 | +0.66(+3.60%) |
Apr 30, 2020 | 18.15 | 18.51 | 18.06 | 18.39 | 725,748 | +0.36(+2.02%) |
Apr 29, 2020 | 18.24 | 18.26 | 18.00 | 18.03 | 579,434 | -0.52(-2.79%) |
Apr 28, 2020 | 18.37 | 18.57 | 18.32 | 18.55 | 648,175 | -0.06(-0.31%) |
Apr 27, 2020 | 18.76 | 18.77 | 18.57 | 18.61 | 557,132 | -0.37(-1.97%) |
Apr 24, 2020 | 18.95 | 19.16 | 18.90 | 18.98 | 471,707 | +0.01(+0.05%) |
Apr 23, 2020 | 18.78 | 18.97 | 18.63 | 18.97 | 645,955 | +0.07(+0.36%) |
Apr 22, 2020 | 18.88 | 18.92 | 18.84 | 18.90 | 529,048 | -0.51(-2.62%) |
Apr 21, 2020 | 19.35 | 19.45 | 19.24 | 19.41 | 814,553 | +0.52(+2.74%) |
Apr 20, 2020 | 18.88 | 18.93 | 18.69 | 18.89 | 586,475 | +0.22(+1.18%) |
Apr 17, 2020 | 18.61 | 18.80 | 18.56 | 18.67 | 373,383 | -0.41(-2.16%) |
Apr 16, 2020 | 18.92 | 19.14 | 18.90 | 19.09 | 572,900 | -0.11(-0.55%) |
Apr 15, 2020 | 19.18 | 19.27 | 19.10 | 19.19 | 360,255 | +0.46(+2.46%) |
Apr 14, 2020 | 18.73 | 18.82 | 18.57 | 18.73 | 464,215 | -0.40(-2.11%) |
Apr 13, 2020 | 19.20 | 19.35 | 19.12 | 19.13 | 1,079,798 | -0.03(-0.15%) |
Apr 09, 2020 | 18.89 | 19.21 | 18.79 | 19.16 | 981,056 | +0.07(+0.35%) |
Apr 08, 2020 | 19.23 | 19.40 | 19.06 | 19.10 | 1,084,768 | -0.22(-1.14%) |
Apr 07, 2020 | 18.72 | 19.33 | 18.72 | 19.32 | 740,112 | -0.12(-0.59%) |
Apr 06, 2020 | 19.73 | 19.80 | 19.41 | 19.43 | 630,353 | -1.10(-5.37%) |
Apr 03, 2020 | 20.16 | 20.64 | 20.09 | 20.53 | 1,082,404 | +0.40(+2.00%) |
Apr 02, 2020 | 20.44 | 20.50 | 20.05 | 20.13 | 880,722 | -0.70(-3.36%) |
Apr 01, 2020 | 20.57 | 20.87 | 20.47 | 20.83 | 1,094,711 | +0.82(+4.07%) |
Mar 31, 2020 | 20.08 | 20.12 | 19.75 | 20.02 | 810,693 | -0.12(-0.57%) |
Mar 30, 2020 | 20.33 | 20.54 | 20.12 | 20.13 | 799,817 | -0.34(-1.64%) |
Mar 27, 2020 | 20.45 | 20.54 | 20.15 | 20.47 | 1,148,510 | +1.09(+5.64%) |
Mar 26, 2020 | 20.02 | 20.02 | 19.33 | 19.37 | 1,681,298 | -0.75(-3.72%) |
Mar 25, 2020 | 20.44 | 20.68 | 19.84 | 20.12 | 791,658 | -0.77(-3.67%) |
Mar 24, 2020 | 21.15 | 21.26 | 20.84 | 20.89 | 1,020,232 | -1.72(-7.59%) |
Mar 23, 2020 | 22.30 | 22.90 | 22.19 | 22.60 | 1,014,215 | +0.60(+2.74%) |
Mar 20, 2020 | 21.13 | 22.10 | 21.06 | 22.00 | 1,786,153 | -0.23(-1.03%) |
Mar 19, 2020 | 22.40 | 22.83 | 21.89 | 22.23 | 1,322,087 | -0.05(-0.22%) |
Mar 18, 2020 | 22.33 | 22.81 | 21.70 | 22.28 | 733,284 | +1.61(+7.79%) |
Mar 17, 2020 | 21.55 | 21.84 | 20.63 | 20.67 | 1,174,174 | -1.41(-6.37%) |
Mar 16, 2020 | 21.97 | 22.52 | 21.11 | 22.07 | 1,313,482 | +2.41(+12.24%) |
Mar 13, 2020 | 19.35 | 20.74 | 19.27 | 19.67 | 1,218,842 | -1.51(-7.13%) |
Mar 12, 2020 | 20.98 | 21.58 | 20.71 | 21.18 | 1,385,510 | +1.93(+10.01%) |
Mar 11, 2020 | 18.91 | 19.37 | 18.86 | 19.25 | 2,092,707 | +0.87(+4.74%) |
Mar 10, 2020 | 18.53 | 18.96 | 18.38 | 18.38 | 2,513,807 | -1.03(-5.33%) |
Mar 09, 2020 | 19.52 | 20.16 | 19.07 | 19.41 | 1,509,868 | +1.29(+7.14%) |
Mar 06, 2020 | 18.11 | 18.27 | 18.03 | 18.12 | 902,312 | +0.34(+1.94%) |
Mar 05, 2020 | 17.54 | 17.83 | 17.48 | 17.77 | 684,792 | +0.38(+2.20%) |
Mar 04, 2020 | 17.46 | 17.54 | 17.36 | 17.39 | 1,094,395 | -0.31(-1.73%) |
Mar 03, 2020 | 17.60 | 17.82 | 17.31 | 17.70 | 2,224,514 | +0.11(+0.60%) |