Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.01 | 20.09 | 19.51 | 19.87 | 21,114 | -0.21(-1.05%) |
May 28, 2020 | 20.45 | 20.45 | 19.97 | 20.08 | 23,717 | -0.45(-2.19%) |
May 27, 2020 | 20.11 | 20.59 | 19.72 | 20.53 | 10,453 | +0.84(+4.27%) |
May 26, 2020 | 19.50 | 19.99 | 19.50 | 19.69 | 16,379 | +0.74(+3.88%) |
May 22, 2020 | 19.04 | 19.04 | 18.82 | 18.96 | 15,438 | +0.07(+0.38%) |
May 21, 2020 | 18.82 | 19.07 | 17.71 | 18.89 | 33,295 | -0.09(-0.47%) |
May 20, 2020 | 18.95 | 19.04 | 18.62 | 18.97 | 14,878 | +0.52(+2.82%) |
May 19, 2020 | 18.67 | 18.88 | 18.45 | 18.45 | 12,423 | -0.40(-2.10%) |
May 18, 2020 | 18.59 | 18.87 | 18.45 | 18.85 | 26,989 | +1.29(+7.32%) |
May 15, 2020 | 17.27 | 17.66 | 17.27 | 17.57 | 5,562 | +0.13(+0.76%) |
May 14, 2020 | 16.92 | 17.43 | 16.62 | 17.43 | 35,115 | +0.15(+0.87%) |
May 13, 2020 | 17.65 | 17.79 | 17.23 | 17.28 | 21,435 | -0.75(-4.15%) |
May 12, 2020 | 18.55 | 18.57 | 18.03 | 18.03 | 18,477 | -0.69(-3.70%) |
May 11, 2020 | 18.53 | 19.04 | 18.45 | 18.72 | 32,196 | +0.08(+0.41%) |
May 08, 2020 | 18.38 | 19.06 | 18.38 | 18.65 | 192,077 | +0.46(+2.53%) |
May 07, 2020 | 18.33 | 18.47 | 18.17 | 18.19 | 28,552 | +0.15(+0.82%) |
May 06, 2020 | 18.45 | 18.45 | 17.98 | 18.04 | 25,907 | -0.19(-1.02%) |
May 05, 2020 | 18.54 | 18.66 | 18.21 | 18.23 | 29,619 | +0.10(+0.53%) |
May 04, 2020 | 18.16 | 18.16 | 17.87 | 18.13 | 27,167 | -0.02(-0.10%) |
May 01, 2020 | 18.47 | 18.47 | 18.00 | 18.15 | 15,665 | -0.74(-3.91%) |
Apr 30, 2020 | 18.88 | 19.15 | 18.85 | 18.89 | 17,408 | -0.79(-4.03%) |
Apr 29, 2020 | 19.20 | 19.73 | 19.20 | 19.68 | 19,833 | +1.03(+5.53%) |
Apr 28, 2020 | 18.80 | 18.81 | 18.45 | 18.65 | 14,531 | +0.51(+2.81%) |
Apr 27, 2020 | 17.27 | 18.43 | 17.27 | 18.14 | 28,314 | +0.59(+3.36%) |
Apr 24, 2020 | 18.75 | 18.75 | 17.36 | 17.55 | 19,752 | +0.20(+1.15%) |
Apr 23, 2020 | 17.45 | 17.65 | 17.33 | 17.35 | 11,036 | +0.16(+0.94%) |
Apr 22, 2020 | 17.79 | 17.79 | 17.12 | 17.19 | 25,668 | +0.25(+1.46%) |
Apr 21, 2020 | 17.65 | 17.65 | 16.82 | 16.94 | 23,942 | -0.21(-1.23%) |
Apr 20, 2020 | 17.21 | 17.79 | 17.15 | 17.15 | 19,952 | -0.59(-3.33%) |
Apr 17, 2020 | 17.57 | 17.90 | 17.29 | 17.74 | 17,368 | +0.77(+4.51%) |
Apr 16, 2020 | 17.09 | 17.09 | 16.60 | 16.97 | 15,612 | -0.09(-0.52%) |
Apr 15, 2020 | 17.12 | 17.65 | 16.87 | 17.06 | 20,021 | -0.78(-4.40%) |
Apr 14, 2020 | 18.07 | 18.08 | 17.70 | 17.85 | 107,983 | +0.24(+1.38%) |
Apr 13, 2020 | 18.34 | 18.34 | 17.40 | 17.60 | 807,039 | -0.71(-3.87%) |
Apr 09, 2020 | 17.55 | 18.45 | 17.55 | 18.31 | 21,909 | +0.61(+3.43%) |
Apr 08, 2020 | 17.28 | 17.77 | 16.94 | 17.71 | 67,276 | +0.52(+3.02%) |
Apr 07, 2020 | 17.00 | 17.48 | 16.85 | 17.19 | 48,706 | +0.71(+4.33%) |
Apr 06, 2020 | 16.31 | 16.50 | 16.20 | 16.47 | 40,499 | +1.08(+7.03%) |
Apr 03, 2020 | 15.93 | 15.93 | 15.09 | 15.39 | 30,196 | -0.53(-3.34%) |
Apr 02, 2020 | 15.82 | 16.61 | 15.67 | 15.92 | 13,168 | +0.26(+1.67%) |
Apr 01, 2020 | 16.15 | 16.15 | 15.53 | 15.66 | 8,274 | -1.30(-7.68%) |
Mar 31, 2020 | 16.49 | 17.04 | 16.48 | 16.97 | 28,139 | +0.09(+0.52%) |
Mar 30, 2020 | 16.24 | 16.90 | 16.19 | 16.88 | 26,197 | +0.58(+3.55%) |
Mar 27, 2020 | 16.22 | 16.57 | 16.11 | 16.30 | 33,375 | -0.67(-3.94%) |
Mar 26, 2020 | 16.18 | 17.05 | 16.18 | 16.97 | 16,984 | +0.92(+5.75%) |
Mar 25, 2020 | 15.96 | 17.08 | 15.51 | 16.05 | 43,655 | +0.30(+1.89%) |
Mar 24, 2020 | 15.23 | 16.23 | 14.78 | 15.75 | 43,051 | +1.38(+9.63%) |
Mar 23, 2020 | 14.78 | 15.20 | 14.08 | 14.36 | 165,803 | -0.36(-2.44%) |
Mar 20, 2020 | 15.58 | 15.69 | 14.72 | 14.72 | 22,493 | -0.57(-3.71%) |
Mar 19, 2020 | 14.78 | 15.43 | 14.78 | 15.29 | 180,587 | +0.59(+4.04%) |
Mar 18, 2020 | 15.45 | 15.46 | 14.20 | 14.70 | 32,970 | -2.10(-12.51%) |
Mar 17, 2020 | 15.38 | 16.80 | 15.07 | 16.80 | 55,898 | +1.63(+10.74%) |
Mar 16, 2020 | 15.39 | 16.36 | 15.17 | 15.17 | 44,672 | -2.51(-14.21%) |
Mar 13, 2020 | 17.40 | 17.68 | 16.53 | 17.68 | 73,531 | +1.51(+9.36%) |
Mar 12, 2020 | 16.84 | 17.37 | 16.16 | 16.17 | 257,803 | -2.46(-13.20%) |
Mar 11, 2020 | 18.93 | 18.93 | 18.28 | 18.63 | 25,472 | -0.86(-4.40%) |
Mar 10, 2020 | 20.23 | 20.23 | 18.53 | 19.49 | 82,006 | +0.58(+3.06%) |
Mar 09, 2020 | 19.18 | 20.04 | 18.88 | 18.91 | 57,791 | -1.82(-8.79%) |
Mar 06, 2020 | 20.72 | 20.81 | 20.34 | 20.73 | 66,337 | -0.44(-2.08%) |
Mar 05, 2020 | 21.62 | 21.86 | 20.97 | 21.17 | 29,794 | -0.84(-3.81%) |
Mar 04, 2020 | 21.57 | 22.01 | 21.47 | 22.01 | 16,191 | +0.63(+2.95%) |
Mar 03, 2020 | 21.83 | 21.91 | 21.14 | 21.38 | 14,252 | -0.27(-1.25%) |