Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.60 | 19.67 | 19.40 | 19.65 | 178,126 | +0.00(+0.00%) |
May 28, 2020 | 19.73 | 19.87 | 19.63 | 19.65 | 477,157 | +0.11(+0.55%) |
May 27, 2020 | 19.55 | 19.63 | 19.34 | 19.54 | 173,257 | +0.17(+0.88%) |
May 26, 2020 | 19.40 | 19.48 | 19.34 | 19.37 | 285,733 | +0.54(+2.86%) |
May 22, 2020 | 18.87 | 18.87 | 18.71 | 18.83 | 674,719 | -0.19(-0.99%) |
May 21, 2020 | 19.16 | 19.18 | 18.94 | 19.02 | 218,367 | -0.22(-1.17%) |
May 20, 2020 | 19.25 | 19.35 | 19.15 | 19.24 | 1,549,117 | +0.35(+1.85%) |
May 19, 2020 | 19.01 | 19.12 | 18.88 | 18.89 | 399,601 | -0.22(-1.13%) |
May 18, 2020 | 18.84 | 19.18 | 18.84 | 19.11 | 153,361 | +0.67(+3.65%) |
May 15, 2020 | 18.35 | 18.47 | 18.30 | 18.44 | 292,381 | -0.04(-0.19%) |
May 14, 2020 | 18.21 | 18.48 | 18.05 | 18.47 | 636,013 | -0.09(-0.48%) |
May 13, 2020 | 18.88 | 18.88 | 18.45 | 18.56 | 657,319 | -0.14(-0.77%) |
May 12, 2020 | 18.97 | 19.05 | 18.70 | 18.70 | 750,120 | -0.20(-1.04%) |
May 11, 2020 | 18.81 | 18.98 | 18.79 | 18.90 | 569,507 | -0.02(-0.09%) |
May 08, 2020 | 18.88 | 18.96 | 18.79 | 18.92 | 318,465 | +0.32(+1.74%) |
May 07, 2020 | 18.60 | 18.69 | 18.54 | 18.60 | 221,529 | +0.22(+1.17%) |
May 06, 2020 | 18.60 | 18.64 | 18.38 | 18.38 | 208,448 | -0.12(-0.63%) |
May 05, 2020 | 18.58 | 18.65 | 18.46 | 18.50 | 609,329 | +0.06(+0.34%) |
May 04, 2020 | 18.29 | 18.45 | 18.21 | 18.44 | 389,280 | +0.05(+0.29%) |
May 01, 2020 | 18.50 | 18.55 | 18.28 | 18.38 | 402,066 | -0.47(-2.48%) |
Apr 30, 2020 | 19.10 | 19.10 | 18.78 | 18.85 | 427,018 | -0.45(-2.32%) |
Apr 29, 2020 | 19.18 | 19.33 | 19.10 | 19.30 | 578,584 | +0.51(+2.72%) |
Apr 28, 2020 | 18.98 | 18.98 | 18.76 | 18.79 | 441,925 | +0.13(+0.67%) |
Apr 27, 2020 | 18.51 | 18.70 | 18.49 | 18.66 | 454,194 | +0.29(+1.56%) |
Apr 24, 2020 | 18.35 | 18.40 | 18.19 | 18.37 | 378,993 | +0.13(+0.74%) |
Apr 23, 2020 | 18.36 | 18.57 | 18.21 | 18.24 | 407,070 | -0.04(-0.25%) |
Apr 22, 2020 | 18.31 | 18.32 | 18.20 | 18.28 | 525,331 | +0.34(+1.90%) |
Apr 21, 2020 | 18.01 | 18.15 | 17.83 | 17.94 | 525,934 | -0.41(-2.25%) |
Apr 20, 2020 | 18.35 | 18.66 | 18.34 | 18.36 | 1,058,089 | -0.22(-1.21%) |
Apr 17, 2020 | 18.53 | 18.63 | 18.40 | 18.58 | 473,852 | +0.47(+2.58%) |
Apr 16, 2020 | 18.19 | 18.23 | 17.96 | 18.11 | 1,099,994 | +0.02(+0.10%) |
Apr 15, 2020 | 18.13 | 18.25 | 18.02 | 18.09 | 608,300 | -0.60(-3.22%) |
Apr 14, 2020 | 18.62 | 18.79 | 18.58 | 18.70 | 581,444 | +0.36(+1.96%) |
Apr 13, 2020 | 18.36 | 18.43 | 18.14 | 18.34 | 501,066 | -0.11(-0.58%) |
Apr 09, 2020 | 18.45 | 18.58 | 18.31 | 18.44 | 650,084 | +0.25(+1.38%) |
Apr 08, 2020 | 18.06 | 18.25 | 17.93 | 18.19 | 702,982 | +0.18(+1.00%) |
Apr 07, 2020 | 18.53 | 18.58 | 17.98 | 18.01 | 619,892 | +0.07(+0.40%) |
Apr 06, 2020 | 17.60 | 17.98 | 17.57 | 17.94 | 1,141,409 | +0.93(+5.49%) |
Apr 03, 2020 | 17.15 | 17.24 | 16.90 | 17.01 | 533,599 | -0.35(-2.02%) |
Apr 02, 2020 | 17.08 | 17.41 | 17.04 | 17.36 | 3,116,087 | +0.40(+2.38%) |
Apr 01, 2020 | 17.13 | 17.31 | 16.94 | 16.96 | 664,473 | -0.74(-4.16%) |
Mar 31, 2020 | 17.63 | 17.88 | 17.56 | 17.69 | 553,688 | -0.08(-0.45%) |
Mar 30, 2020 | 17.49 | 17.79 | 17.37 | 17.77 | 904,423 | +0.32(+1.85%) |
Mar 27, 2020 | 17.39 | 17.71 | 17.24 | 17.45 | 884,837 | -0.67(-3.71%) |
Mar 26, 2020 | 17.47 | 18.14 | 17.45 | 18.12 | 2,158,971 | +0.76(+4.39%) |
Mar 25, 2020 | 17.05 | 17.66 | 16.79 | 17.36 | 6,358,704 | +0.58(+3.48%) |
Mar 24, 2020 | 16.57 | 16.86 | 16.41 | 16.78 | 877,577 | +1.28(+8.28%) |
Mar 23, 2020 | 15.91 | 15.91 | 15.37 | 15.49 | 850,133 | -0.22(-1.37%) |
Mar 20, 2020 | 16.33 | 16.53 | 15.71 | 15.71 | 1,426,016 | -0.15(-0.96%) |
Mar 19, 2020 | 15.61 | 16.20 | 15.44 | 15.86 | 3,507,348 | +0.21(+1.32%) |
Mar 18, 2020 | 15.69 | 16.11 | 15.30 | 15.65 | 1,160,477 | -1.05(-6.28%) |
Mar 17, 2020 | 16.25 | 16.83 | 16.03 | 16.70 | 1,815,565 | +0.69(+4.31%) |
Mar 16, 2020 | 15.82 | 16.65 | 15.34 | 16.01 | 2,811,179 | -1.71(-9.67%) |
Mar 13, 2020 | 17.92 | 18.01 | 16.91 | 17.73 | 1,084,254 | +0.91(+5.39%) |
Mar 12, 2020 | 17.39 | 17.39 | 16.49 | 16.82 | 1,106,520 | -2.02(-10.71%) |
Mar 11, 2020 | 19.28 | 19.32 | 18.70 | 18.84 | 1,074,719 | -0.96(-4.85%) |
Mar 10, 2020 | 19.77 | 19.84 | 19.21 | 19.80 | 1,210,721 | +0.77(+4.05%) |
Mar 09, 2020 | 20.01 | 20.01 | 19.01 | 19.03 | 558,887 | -1.63(-7.90%) |
Mar 06, 2020 | 20.61 | 20.77 | 20.47 | 20.66 | 305,981 | -0.38(-1.79%) |
Mar 05, 2020 | 21.11 | 21.26 | 20.93 | 21.04 | 621,727 | -0.49(-2.29%) |
Mar 04, 2020 | 21.32 | 21.55 | 21.19 | 21.53 | 391,821 | +0.57(+2.74%) |
Mar 03, 2020 | 21.26 | 21.51 | 20.84 | 20.96 | 502,131 | -0.23(-1.10%) |