Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.85 | 19.95 | 19.74 | 19.95 | 49,724 | +0.16(+0.79%) |
May 28, 2020 | 19.65 | 19.93 | 19.65 | 19.79 | 55,179 | +0.09(+0.43%) |
May 27, 2020 | 19.68 | 19.73 | 19.54 | 19.71 | 56,473 | +0.08(+0.43%) |
May 26, 2020 | 19.55 | 19.73 | 19.55 | 19.62 | 71,948 | +0.65(+3.44%) |
May 22, 2020 | 18.90 | 18.97 | 18.89 | 18.97 | 37,781 | -0.21(-1.07%) |
May 21, 2020 | 19.13 | 19.28 | 19.08 | 19.17 | 47,216 | -0.18(-0.93%) |
May 20, 2020 | 19.28 | 19.42 | 19.28 | 19.35 | 37,097 | +0.21(+1.07%) |
May 19, 2020 | 19.15 | 19.28 | 19.15 | 19.15 | 66,346 | -0.10(-0.51%) |
May 18, 2020 | 18.91 | 19.28 | 18.91 | 19.25 | 63,850 | +0.72(+3.87%) |
May 15, 2020 | 18.47 | 18.63 | 18.44 | 18.53 | 51,906 | -0.30(-1.58%) |
May 14, 2020 | 18.43 | 18.83 | 18.40 | 18.83 | 194,459 | -0.07(-0.38%) |
May 13, 2020 | 18.97 | 19.05 | 18.82 | 18.90 | 65,421 | -0.22(-1.16%) |
May 12, 2020 | 19.49 | 19.49 | 19.12 | 19.12 | 53,621 | -0.51(-2.62%) |
May 11, 2020 | 19.40 | 19.70 | 19.40 | 19.64 | 53,375 | -0.01(-0.05%) |
May 08, 2020 | 19.35 | 19.65 | 19.35 | 19.65 | 61,093 | +0.39(+2.03%) |
May 07, 2020 | 19.06 | 19.33 | 19.06 | 19.25 | 126,494 | +0.30(+1.56%) |
May 06, 2020 | 19.03 | 19.20 | 18.96 | 18.96 | 49,416 | -0.15(-0.77%) |
May 05, 2020 | 19.06 | 19.27 | 19.06 | 19.11 | 72,877 | +0.12(+0.64%) |
May 04, 2020 | 18.73 | 19.03 | 18.73 | 18.98 | 90,647 | -0.05(-0.27%) |
May 01, 2020 | 19.11 | 19.20 | 18.90 | 19.04 | 57,648 | -0.51(-2.58%) |
Apr 30, 2020 | 19.35 | 19.64 | 19.35 | 19.54 | 67,135 | -0.10(-0.53%) |
Apr 29, 2020 | 19.24 | 19.67 | 19.24 | 19.65 | 86,681 | +0.45(+2.36%) |
Apr 28, 2020 | 19.21 | 19.48 | 19.19 | 19.19 | 64,294 | +0.06(+0.32%) |
Apr 27, 2020 | 18.79 | 19.23 | 18.79 | 19.13 | 130,322 | +0.37(+2.00%) |
Apr 24, 2020 | 18.70 | 18.81 | 18.57 | 18.76 | 127,240 | -0.06(-0.32%) |
Apr 23, 2020 | 19.38 | 19.38 | 18.77 | 18.82 | 127,059 | +0.15(+0.79%) |
Apr 22, 2020 | 18.59 | 18.76 | 18.59 | 18.67 | 73,811 | +0.24(+1.28%) |
Apr 21, 2020 | 18.51 | 18.66 | 18.43 | 18.43 | 193,425 | -0.56(-2.93%) |
Apr 20, 2020 | 18.97 | 19.18 | 18.93 | 18.99 | 101,889 | -0.26(-1.33%) |
Apr 17, 2020 | 19.25 | 19.25 | 19.09 | 19.25 | 84,405 | +0.46(+2.44%) |
Apr 16, 2020 | 18.81 | 18.81 | 18.68 | 18.79 | 165,891 | -0.05(-0.28%) |
Apr 15, 2020 | 18.95 | 18.96 | 18.83 | 18.84 | 192,606 | -0.56(-2.87%) |
Apr 14, 2020 | 19.49 | 19.49 | 19.37 | 19.40 | 62,452 | +0.15(+0.77%) |
Apr 13, 2020 | 19.53 | 19.53 | 19.12 | 19.25 | 368,850 | -0.11(-0.58%) |
Apr 09, 2020 | 19.14 | 19.48 | 19.14 | 19.37 | 152,504 | +0.42(+2.21%) |
Apr 08, 2020 | 18.63 | 18.99 | 18.63 | 18.95 | 63,835 | +0.31(+1.66%) |
Apr 07, 2020 | 18.93 | 19.04 | 18.61 | 18.64 | 54,373 | +0.54(+3.00%) |
Apr 06, 2020 | 17.83 | 18.18 | 17.83 | 18.10 | 90,095 | +0.65(+3.74%) |
Apr 03, 2020 | 17.46 | 17.56 | 17.31 | 17.44 | 103,583 | -0.40(-2.22%) |
Apr 02, 2020 | 17.62 | 18.01 | 17.62 | 17.84 | 44,914 | +0.07(+0.41%) |
Apr 01, 2020 | 17.73 | 17.96 | 17.73 | 17.76 | 64,801 | -0.84(-4.49%) |
Mar 31, 2020 | 18.19 | 18.63 | 18.19 | 18.60 | 133,048 | +0.26(+1.42%) |
Mar 30, 2020 | 17.93 | 18.34 | 17.93 | 18.34 | 103,036 | +0.22(+1.20%) |
Mar 27, 2020 | 17.70 | 18.30 | 17.70 | 18.12 | 111,851 | -0.68(-3.61%) |
Mar 26, 2020 | 18.01 | 18.80 | 18.01 | 18.80 | 88,070 | +0.63(+3.45%) |
Mar 25, 2020 | 17.60 | 18.34 | 17.60 | 18.17 | 84,173 | +0.88(+5.09%) |
Mar 24, 2020 | 16.50 | 17.29 | 16.50 | 17.29 | 113,636 | +1.50(+9.48%) |
Mar 23, 2020 | 15.85 | 16.16 | 15.71 | 15.80 | 484,340 | -0.37(-2.27%) |
Mar 20, 2020 | 16.03 | 16.72 | 16.03 | 16.16 | 121,613 | +0.29(+1.81%) |
Mar 19, 2020 | 15.91 | 16.10 | 15.39 | 15.87 | 252,688 | -0.56(-3.41%) |
Mar 18, 2020 | 16.69 | 17.13 | 16.09 | 16.43 | 126,079 | -1.51(-8.43%) |
Mar 17, 2020 | 17.65 | 18.04 | 17.57 | 17.95 | 162,551 | +0.12(+0.68%) |
Mar 16, 2020 | 17.85 | 18.40 | 17.31 | 17.83 | 1,107,225 | -2.36(-11.69%) |
Mar 13, 2020 | 20.13 | 20.18 | 19.51 | 20.18 | 315,803 | +0.34(+1.71%) |
Mar 12, 2020 | 20.65 | 20.65 | 19.85 | 19.85 | 5,497,134 | -2.42(-10.87%) |
Mar 11, 2020 | 22.50 | 22.98 | 22.21 | 22.27 | 281,907 | -0.66(-2.89%) |
Mar 10, 2020 | 23.05 | 23.13 | 22.70 | 22.93 | 102,682 | +0.21(+0.92%) |
Mar 09, 2020 | 22.77 | 23.01 | 22.70 | 22.72 | 237,299 | -1.48(-6.12%) |
Mar 06, 2020 | 24.22 | 24.22 | 24.07 | 24.20 | 68,098 | -0.41(-1.66%) |
Mar 05, 2020 | 24.36 | 24.70 | 24.36 | 24.61 | 66,806 | -0.16(-0.63%) |
Mar 04, 2020 | 24.35 | 24.77 | 24.35 | 24.77 | 61,573 | +0.50(+2.05%) |
Mar 03, 2020 | 24.01 | 24.47 | 24.01 | 24.27 | 87,002 | +0.33(+1.38%) |