Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.50 | 19.55 | 19.35 | 19.55 | 2,079 | +0.04(+0.19%) |
May 28, 2020 | 19.52 | 19.76 | 19.51 | 19.51 | 1,356 | +0.21(+1.09%) |
May 27, 2020 | 19.09 | 19.30 | 19.09 | 19.30 | 4,843 | +0.51(+2.72%) |
May 26, 2020 | 18.79 | 18.79 | 18.79 | 18.79 | 144 | +0.63(+3.49%) |
May 22, 2020 | 18.11 | 18.16 | 18.11 | 18.16 | 547 | +0.02(+0.12%) |
May 21, 2020 | 18.15 | 18.15 | 18.14 | 18.14 | 562 | -0.17(-0.92%) |
May 20, 2020 | 18.24 | 18.31 | 18.24 | 18.31 | 140 | +0.37(+2.06%) |
May 19, 2020 | 17.94 | 17.94 | 17.94 | 17.94 | 146 | -0.43(-2.32%) |
May 18, 2020 | 17.99 | 18.36 | 17.99 | 18.36 | 928 | +0.99(+5.68%) |
May 15, 2020 | 17.32 | 17.38 | 17.32 | 17.38 | 437 | +0.04(+0.21%) |
May 14, 2020 | 17.14 | 17.34 | 17.01 | 17.34 | 1,756 | -0.14(-0.78%) |
May 13, 2020 | 17.66 | 17.66 | 17.48 | 17.48 | 473 | -0.37(-2.05%) |
May 12, 2020 | 17.84 | 17.84 | 17.84 | 17.84 | 215 | -0.31(-1.71%) |
May 11, 2020 | 18.12 | 18.31 | 18.06 | 18.15 | 571 | -0.15(-0.81%) |
May 08, 2020 | 18.31 | 18.31 | 18.27 | 18.30 | 1,641 | +0.29(+1.62%) |
May 07, 2020 | 18.02 | 18.08 | 17.98 | 18.01 | 4,561 | +0.33(+1.84%) |
May 06, 2020 | 17.89 | 17.89 | 17.68 | 17.68 | 3,758 | -0.17(-0.96%) |
May 05, 2020 | 18.02 | 18.02 | 17.85 | 17.85 | 917 | +0.02(+0.08%) |
May 04, 2020 | 17.79 | 17.84 | 17.78 | 17.84 | 455 | -0.18(-0.98%) |
May 01, 2020 | 18.02 | 18.02 | 18.02 | 18.02 | 437 | -0.37(-2.04%) |
Apr 30, 2020 | 18.44 | 18.44 | 18.27 | 18.39 | 7,561 | -0.31(-1.66%) |
Apr 29, 2020 | 18.67 | 18.70 | 18.60 | 18.70 | 1,173 | +0.58(+3.19%) |
Apr 28, 2020 | 18.24 | 18.24 | 18.12 | 18.12 | 466 | +0.08(+0.47%) |
Apr 27, 2020 | 17.93 | 18.04 | 17.93 | 18.04 | 564 | +0.35(+1.99%) |
Apr 24, 2020 | 17.58 | 17.68 | 17.58 | 17.68 | 109 | +0.24(+1.39%) |
Apr 23, 2020 | 17.44 | 17.44 | 17.44 | 17.44 | 186 | -0.13(-0.75%) |
Apr 22, 2020 | 17.56 | 17.58 | 17.56 | 17.58 | 402 | +0.14(+0.79%) |
Apr 21, 2020 | 17.47 | 17.47 | 17.39 | 17.44 | 929 | -0.36(-2.01%) |
Apr 20, 2020 | 18.04 | 18.04 | 17.80 | 17.80 | 1,193 | -0.27(-1.47%) |
Apr 17, 2020 | 18.06 | 18.06 | 18.06 | 18.06 | 109 | +0.72(+4.14%) |
Apr 16, 2020 | 17.34 | 17.34 | 17.34 | 17.34 | 58 | -0.07(-0.39%) |
Apr 15, 2020 | 17.54 | 17.54 | 17.41 | 17.41 | 2,726 | -0.84(-4.58%) |
Apr 14, 2020 | 18.25 | 18.25 | 18.25 | 18.25 | 13 | +0.29(+1.63%) |
Apr 13, 2020 | 17.96 | 17.96 | 17.96 | 17.96 | 50 | -0.29(-1.58%) |
Apr 09, 2020 | 18.13 | 18.24 | 18.13 | 18.24 | 985 | +0.50(+2.81%) |
Apr 08, 2020 | 17.75 | 17.75 | 17.75 | 17.75 | 5 | +0.24(+1.36%) |
Apr 07, 2020 | 17.72 | 17.72 | 17.51 | 17.51 | 2,384 | +0.08(+0.44%) |
Apr 06, 2020 | 17.22 | 17.43 | 17.21 | 17.43 | 1,731 | +1.00(+6.12%) |
Apr 03, 2020 | 16.43 | 16.43 | 16.43 | 16.43 | 218 | -0.47(-2.78%) |
Apr 02, 2020 | 16.90 | 16.90 | 16.90 | 16.90 | 164 | +0.27(+1.65%) |
Apr 01, 2020 | 16.62 | 16.62 | 16.62 | 16.62 | 94 | -0.87(-4.98%) |
Mar 31, 2020 | 17.48 | 17.49 | 17.48 | 17.49 | 322 | -0.29(-1.62%) |
Mar 30, 2020 | 17.40 | 17.78 | 17.40 | 17.78 | 313 | +0.10(+0.59%) |
Mar 27, 2020 | 17.45 | 17.91 | 17.45 | 17.68 | 2,189 | -0.75(-4.05%) |
Mar 26, 2020 | 17.97 | 18.42 | 17.97 | 18.42 | 1,877 | +0.87(+4.98%) |
Mar 25, 2020 | 17.15 | 17.82 | 17.15 | 17.55 | 1,831 | +0.85(+5.12%) |
Mar 24, 2020 | 16.46 | 16.69 | 16.45 | 16.69 | 2,285 | +1.26(+8.13%) |
Mar 23, 2020 | 15.38 | 15.44 | 15.38 | 15.44 | 688 | +0.13(+0.84%) |
Mar 20, 2020 | 15.31 | 15.39 | 15.31 | 15.31 | 875 | +0.26(+1.72%) |
Mar 19, 2020 | 14.86 | 15.05 | 14.86 | 15.05 | 171 | +0.27(+1.85%) |
Mar 18, 2020 | 14.85 | 15.28 | 14.67 | 14.78 | 3,091 | -1.36(-8.45%) |
Mar 17, 2020 | 15.68 | 16.14 | 15.59 | 16.14 | 160,230 | +0.70(+4.56%) |
Mar 16, 2020 | 15.11 | 15.90 | 15.11 | 15.44 | 6,659 | -2.17(-12.33%) |
Mar 13, 2020 | 17.88 | 17.88 | 16.77 | 17.61 | 656 | +1.04(+6.26%) |
Mar 12, 2020 | 17.40 | 17.40 | 16.56 | 16.57 | 5,083 | -2.35(-12.40%) |
Mar 11, 2020 | 19.51 | 19.51 | 18.76 | 18.92 | 1,693 | -1.10(-5.51%) |
Mar 10, 2020 | 20.15 | 20.15 | 19.55 | 20.02 | 4,637 | +0.50(+2.58%) |
Mar 09, 2020 | 20.16 | 20.51 | 19.52 | 19.52 | 1,205 | -1.85(-8.65%) |
Mar 06, 2020 | 21.36 | 21.43 | 21.26 | 21.37 | 2,408 | -0.45(-2.05%) |
Mar 05, 2020 | 21.96 | 22.13 | 21.77 | 21.82 | 3,359 | -0.83(-3.67%) |
Mar 04, 2020 | 22.27 | 22.65 | 22.27 | 22.65 | 1,858 | +0.76(+3.46%) |
Mar 03, 2020 | 22.25 | 22.58 | 21.89 | 21.89 | 4,555 | -0.23(-1.03%) |