Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.69 | 18.78 | 18.66 | 18.78 | 30,047 | +0.09(+0.51%) |
May 28, 2020 | 18.75 | 18.77 | 18.67 | 18.68 | 180,440 | +0.02(+0.12%) |
May 27, 2020 | 18.58 | 18.66 | 18.54 | 18.66 | 42,106 | +0.08(+0.44%) |
May 26, 2020 | 18.69 | 18.69 | 18.58 | 18.58 | 102,236 | -0.02(-0.12%) |
May 22, 2020 | 18.57 | 18.60 | 18.53 | 18.60 | 51,037 | -0.04(-0.19%) |
May 21, 2020 | 18.72 | 18.72 | 18.59 | 18.64 | 51,633 | -0.08(-0.44%) |
May 20, 2020 | 18.63 | 18.74 | 18.62 | 18.72 | 145,007 | +0.18(+0.98%) |
May 19, 2020 | 18.52 | 18.59 | 18.51 | 18.54 | 64,961 | -0.03(-0.17%) |
May 18, 2020 | 18.69 | 18.69 | 18.55 | 18.57 | 77,759 | +0.19(+1.01%) |
May 15, 2020 | 18.39 | 18.42 | 18.33 | 18.39 | 221,824 | +0.02(+0.13%) |
May 14, 2020 | 18.16 | 18.37 | 18.10 | 18.36 | 403,906 | +0.12(+0.67%) |
May 13, 2020 | 18.31 | 18.31 | 18.20 | 18.24 | 71,214 | -0.03(-0.15%) |
May 12, 2020 | 18.36 | 18.39 | 18.24 | 18.27 | 30,108 | -0.04(-0.20%) |
May 11, 2020 | 18.42 | 18.42 | 18.29 | 18.30 | 114,708 | -0.14(-0.74%) |
May 08, 2020 | 18.40 | 18.47 | 18.40 | 18.44 | 144,715 | +0.06(+0.35%) |
May 07, 2020 | 18.23 | 18.38 | 18.21 | 18.38 | 309,736 | +0.26(+1.45%) |
May 06, 2020 | 18.32 | 18.34 | 18.08 | 18.11 | 60,725 | -0.21(-1.16%) |
May 05, 2020 | 18.29 | 18.36 | 18.28 | 18.33 | 68,335 | +0.03(+0.17%) |
May 04, 2020 | 18.22 | 18.30 | 18.14 | 18.29 | 304,863 | +0.04(+0.20%) |
May 01, 2020 | 18.21 | 18.28 | 18.19 | 18.26 | 214,753 | -0.14(-0.74%) |
Apr 30, 2020 | 18.62 | 18.64 | 18.39 | 18.39 | 73,050 | -0.33(-1.74%) |
Apr 29, 2020 | 18.63 | 18.72 | 18.63 | 18.72 | 201,142 | +0.19(+1.00%) |
Apr 28, 2020 | 18.61 | 18.61 | 18.51 | 18.53 | 19,119 | +0.11(+0.62%) |
Apr 27, 2020 | 18.52 | 18.52 | 18.38 | 18.42 | 39,356 | -0.00(-0.01%) |
Apr 24, 2020 | 18.35 | 18.43 | 18.28 | 18.42 | 177,415 | +0.07(+0.39%) |
Apr 23, 2020 | 18.36 | 18.46 | 18.29 | 18.35 | 51,692 | +0.09(+0.50%) |
Apr 22, 2020 | 18.19 | 18.28 | 18.19 | 18.26 | 182,035 | +0.17(+0.95%) |
Apr 21, 2020 | 18.05 | 18.13 | 18.00 | 18.09 | 146,759 | -0.06(-0.35%) |
Apr 20, 2020 | 18.05 | 18.23 | 18.05 | 18.15 | 2,185,011 | -0.04(-0.20%) |
Apr 17, 2020 | 18.61 | 18.61 | 18.15 | 18.19 | 83,294 | -0.03(-0.15%) |
Apr 16, 2020 | 18.34 | 18.34 | 18.14 | 18.21 | 258,113 | -0.05(-0.30%) |
Apr 15, 2020 | 18.22 | 18.32 | 18.21 | 18.27 | 271,280 | -0.08(-0.44%) |
Apr 14, 2020 | 18.43 | 18.52 | 18.32 | 18.35 | 632,430 | +0.09(+0.48%) |
Apr 13, 2020 | 18.20 | 18.32 | 18.10 | 18.26 | 158,519 | +0.07(+0.39%) |
Apr 09, 2020 | 18.05 | 18.35 | 18.05 | 18.19 | 309,979 | +0.19(+1.03%) |
Apr 08, 2020 | 17.96 | 18.09 | 17.79 | 18.00 | 819,042 | +0.12(+0.66%) |
Apr 07, 2020 | 18.22 | 18.22 | 17.87 | 17.89 | 250,411 | -0.07(-0.40%) |
Apr 06, 2020 | 17.95 | 17.96 | 17.77 | 17.96 | 110,823 | +0.48(+2.74%) |
Apr 03, 2020 | 17.53 | 17.58 | 17.44 | 17.48 | 124,831 | -0.05(-0.31%) |
Apr 02, 2020 | 17.34 | 17.56 | 17.33 | 17.53 | 46,781 | +0.31(+1.81%) |
Apr 01, 2020 | 17.25 | 17.39 | 17.16 | 17.22 | 375,620 | -0.19(-1.12%) |
Mar 31, 2020 | 17.60 | 17.63 | 17.34 | 17.42 | 684,432 | -0.06(-0.32%) |
Mar 30, 2020 | 17.43 | 17.60 | 17.42 | 17.47 | 298,827 | -0.06(-0.36%) |
Mar 27, 2020 | 17.52 | 17.58 | 17.39 | 17.53 | 181,723 | -0.22(-1.23%) |
Mar 26, 2020 | 17.58 | 17.92 | 17.58 | 17.75 | 154,858 | +0.39(+2.25%) |
Mar 25, 2020 | 17.23 | 17.61 | 17.20 | 17.36 | 127,334 | +0.26(+1.53%) |
Mar 24, 2020 | 16.78 | 17.18 | 16.78 | 17.10 | 832,673 | +0.77(+4.70%) |
Mar 23, 2020 | 15.93 | 16.45 | 15.93 | 16.33 | 146,875 | +0.44(+2.79%) |
Mar 20, 2020 | 16.15 | 16.17 | 15.85 | 15.89 | 37,636 | +0.51(+3.29%) |
Mar 19, 2020 | 15.53 | 15.72 | 15.20 | 15.38 | 38,687 | -0.17(-1.10%) |
Mar 18, 2020 | 15.88 | 16.03 | 15.31 | 15.56 | 51,976 | -0.79(-4.82%) |
Mar 17, 2020 | 16.75 | 16.75 | 16.26 | 16.34 | 51,707 | -0.31(-1.89%) |
Mar 16, 2020 | 16.23 | 16.90 | 15.93 | 16.66 | 78,189 | -0.43(-2.54%) |
Mar 13, 2020 | 17.35 | 17.35 | 16.71 | 17.09 | 176,671 | +0.19(+1.12%) |
Mar 12, 2020 | 17.47 | 17.47 | 16.62 | 16.90 | 306,757 | -1.07(-5.93%) |
Mar 11, 2020 | 18.30 | 18.40 | 17.96 | 17.97 | 10,671 | -0.57(-3.07%) |
Mar 10, 2020 | 18.86 | 18.94 | 18.53 | 18.54 | 321,018 | -0.18(-0.96%) |
Mar 09, 2020 | 19.33 | 19.33 | 18.10 | 18.72 | 276,570 | -0.47(-2.45%) |
Mar 06, 2020 | 19.05 | 19.34 | 19.05 | 19.19 | 93,649 | +0.07(+0.38%) |
Mar 05, 2020 | 19.11 | 19.13 | 18.97 | 19.12 | 161,631 | +0.11(+0.57%) |
Mar 04, 2020 | 19.04 | 19.14 | 18.99 | 19.01 | 100,058 | +0.05(+0.29%) |
Mar 03, 2020 | 18.78 | 19.02 | 18.78 | 18.95 | 1,712,279 | +0.25(+1.35%) |