Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.78 | 20.09 | 19.22 | 20.09 | 21,002 | +0.28(+1.42%) |
May 28, 2020 | 19.87 | 19.88 | 19.74 | 19.81 | 5,265 | +0.08(+0.42%) |
May 27, 2020 | 20.15 | 20.15 | 19.49 | 19.73 | 10,726 | -0.15(-0.75%) |
May 26, 2020 | 19.60 | 20.51 | 19.25 | 19.88 | 10,351 | +0.21(+1.05%) |
May 22, 2020 | 18.98 | 19.67 | 18.35 | 19.67 | 11,949 | +1.07(+5.75%) |
May 21, 2020 | 18.85 | 19.37 | 18.60 | 18.60 | 9,140 | -0.46(-2.39%) |
May 20, 2020 | 18.86 | 19.46 | 18.86 | 19.05 | 16,342 | -0.24(-1.25%) |
May 19, 2020 | 19.10 | 19.43 | 18.67 | 19.30 | 10,886 | -0.14(-0.72%) |
May 18, 2020 | 18.04 | 19.44 | 17.67 | 19.44 | 12,701 | +1.52(+8.46%) |
May 15, 2020 | 17.50 | 18.46 | 17.50 | 17.92 | 9,535 | -0.15(-0.83%) |
May 14, 2020 | 18.00 | 18.40 | 16.89 | 18.07 | 7,207 | -0.25(-1.36%) |
May 13, 2020 | 18.64 | 18.69 | 16.59 | 18.32 | 20,704 | -0.73(-3.83%) |
May 12, 2020 | 19.68 | 19.79 | 18.66 | 19.05 | 16,033 | -0.61(-3.12%) |
May 11, 2020 | 19.66 | 20.50 | 19.66 | 19.66 | 17,207 | -0.41(-2.06%) |
May 08, 2020 | 19.05 | 20.08 | 18.58 | 20.07 | 17,260 | +1.03(+5.39%) |
May 07, 2020 | 18.72 | 19.09 | 18.55 | 19.05 | 18,466 | -0.01(-0.04%) |
May 06, 2020 | 18.48 | 19.26 | 17.64 | 19.05 | 15,581 | +0.57(+3.07%) |
May 05, 2020 | 18.23 | 19.46 | 16.96 | 18.49 | 22,163 | -0.78(-4.06%) |
May 04, 2020 | 18.60 | 19.47 | 18.23 | 19.27 | 12,217 | +0.74(+3.98%) |
May 01, 2020 | 17.36 | 18.55 | 16.93 | 18.53 | 16,536 | +1.15(+6.63%) |
Apr 30, 2020 | 16.74 | 17.39 | 16.61 | 17.38 | 4,117 | +0.06(+0.33%) |
Apr 29, 2020 | 16.98 | 17.40 | 16.91 | 17.32 | 18,211 | +0.51(+3.01%) |
Apr 28, 2020 | 15.66 | 16.98 | 15.54 | 16.82 | 18,804 | +0.91(+5.73%) |
Apr 27, 2020 | 14.77 | 15.91 | 14.77 | 15.91 | 10,448 | +0.42(+2.70%) |
Apr 24, 2020 | 15.37 | 15.90 | 15.33 | 15.49 | 5,431 | -0.27(-1.71%) |
Apr 23, 2020 | 15.64 | 15.90 | 15.54 | 15.76 | 4,732 | +0.08(+0.53%) |
Apr 22, 2020 | 15.86 | 15.95 | 15.35 | 15.67 | 16,995 | -0.21(-1.30%) |
Apr 21, 2020 | 15.81 | 15.91 | 15.77 | 15.88 | 6,700 | -0.02(-0.16%) |
Apr 20, 2020 | 15.45 | 15.91 | 15.45 | 15.91 | 8,483 | +0.09(+0.58%) |
Apr 17, 2020 | 15.82 | 15.91 | 14.91 | 15.82 | 7,121 | +0.32(+2.09%) |
Apr 16, 2020 | 15.06 | 15.83 | 14.75 | 15.49 | 20,657 | +0.33(+2.19%) |
Apr 15, 2020 | 15.43 | 15.43 | 14.74 | 15.16 | 18,004 | -0.31(-2.03%) |
Apr 14, 2020 | 15.72 | 15.82 | 15.13 | 15.48 | 6,446 | +0.02(+0.11%) |
Apr 13, 2020 | 15.46 | 15.66 | 14.71 | 15.46 | 9,927 | -0.36(-2.30%) |
Apr 09, 2020 | 15.82 | 17.22 | 15.80 | 15.82 | 14,243 | +0.22(+1.43%) |
Apr 08, 2020 | 15.14 | 15.93 | 15.14 | 15.60 | 7,080 | +0.46(+3.01%) |
Apr 07, 2020 | 14.76 | 15.37 | 14.42 | 15.14 | 11,946 | +0.29(+1.95%) |
Apr 06, 2020 | 15.47 | 15.95 | 14.54 | 14.85 | 9,959 | -0.31(-2.02%) |
Apr 03, 2020 | 15.77 | 15.77 | 14.46 | 15.16 | 15,208 | -0.61(-3.89%) |
Apr 02, 2020 | 15.83 | 16.11 | 15.60 | 15.77 | 18,105 | -0.12(-0.73%) |
Apr 01, 2020 | 15.65 | 16.06 | 15.65 | 15.89 | 9,306 | -0.11(-0.67%) |
Mar 31, 2020 | 15.95 | 16.16 | 15.28 | 16.00 | 22,225 | +0.05(+0.31%) |
Mar 30, 2020 | 16.45 | 16.45 | 15.26 | 15.95 | 13,267 | -0.21(-1.28%) |
Mar 27, 2020 | 14.75 | 16.70 | 14.75 | 16.16 | 11,225 | +0.42(+2.69%) |
Mar 26, 2020 | 15.68 | 15.74 | 15.54 | 15.73 | 20,076 | +0.71(+4.74%) |
Mar 25, 2020 | 15.59 | 15.59 | 15.01 | 15.02 | 10,679 | +0.11(+0.72%) |
Mar 24, 2020 | 14.50 | 15.33 | 14.01 | 14.91 | 29,579 | +0.41(+2.86%) |
Mar 23, 2020 | 16.77 | 16.77 | 13.46 | 14.50 | 13,007 | -1.64(-10.16%) |
Mar 20, 2020 | 15.22 | 17.40 | 14.76 | 16.14 | 5,069 | +0.67(+4.34%) |
Mar 19, 2020 | 15.87 | 16.98 | 14.91 | 15.47 | 18,314 | -0.85(-5.23%) |
Mar 18, 2020 | 17.40 | 17.50 | 15.80 | 16.32 | 28,579 | -1.08(-6.19%) |
Mar 17, 2020 | 18.26 | 18.63 | 16.25 | 17.40 | 20,233 | -0.84(-4.63%) |
Mar 16, 2020 | 19.45 | 19.45 | 16.14 | 18.24 | 19,982 | -1.23(-6.30%) |
Mar 13, 2020 | 18.99 | 19.47 | 17.61 | 19.47 | 15,812 | +0.53(+2.80%) |
Mar 12, 2020 | 18.23 | 19.10 | 17.72 | 18.94 | 26,837 | -0.36(-1.89%) |
Mar 11, 2020 | 20.12 | 21.00 | 18.68 | 19.30 | 14,596 | -1.00(-4.92%) |
Mar 10, 2020 | 21.28 | 21.28 | 20.18 | 20.30 | 23,509 | -0.43(-2.06%) |
Mar 09, 2020 | 21.46 | 21.46 | 20.71 | 20.73 | 13,565 | -0.81(-3.77%) |
Mar 06, 2020 | 21.51 | 22.78 | 21.51 | 21.54 | 5,673 | -0.21(-0.95%) |
Mar 05, 2020 | 22.66 | 23.09 | 21.75 | 21.75 | 8,700 | -0.86(-3.81%) |
Mar 04, 2020 | 21.39 | 23.04 | 21.39 | 22.61 | 11,134 | -0.61(-2.62%) |
Mar 03, 2020 | 23.79 | 23.79 | 23.22 | 23.22 | 17,977 | -0.44(-1.84%) |