Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.28 | 20.59 | 20.11 | 20.43 | 615,189 | +0.21(+1.04%) |
May 28, 2020 | 20.40 | 20.45 | 20.15 | 20.22 | 467,368 | +0.00(+0.00%) |
May 27, 2020 | 20.34 | 20.46 | 20.08 | 20.22 | 567,015 | -0.08(-0.38%) |
May 26, 2020 | 21.09 | 21.09 | 20.29 | 20.30 | 661,387 | -0.21(-1.01%) |
May 22, 2020 | 20.25 | 20.55 | 20.12 | 20.51 | 565,134 | +0.19(+0.95%) |
May 21, 2020 | 20.25 | 20.57 | 19.84 | 20.32 | 1,077,436 | +0.03(+0.15%) |
May 20, 2020 | 19.31 | 20.32 | 19.31 | 20.28 | 1,203,410 | +1.08(+5.64%) |
May 19, 2020 | 18.91 | 19.30 | 18.63 | 19.20 | 738,965 | +0.27(+1.42%) |
May 18, 2020 | 18.55 | 19.06 | 18.27 | 18.93 | 439,820 | +1.01(+5.66%) |
May 15, 2020 | 18.17 | 18.25 | 17.87 | 17.92 | 452,732 | -0.32(-1.77%) |
May 14, 2020 | 17.94 | 18.30 | 17.88 | 18.24 | 733,042 | +0.12(+0.64%) |
May 13, 2020 | 18.57 | 18.57 | 17.84 | 18.13 | 524,992 | -0.31(-1.71%) |
May 12, 2020 | 18.10 | 18.61 | 18.10 | 18.44 | 614,812 | +0.40(+2.21%) |
May 11, 2020 | 17.97 | 18.12 | 17.47 | 18.04 | 1,356,382 | +0.15(+0.86%) |
May 08, 2020 | 17.72 | 18.09 | 17.58 | 17.89 | 539,866 | +0.38(+2.19%) |
May 07, 2020 | 17.47 | 17.75 | 17.21 | 17.51 | 988,611 | -0.12(-0.65%) |
May 06, 2020 | 18.37 | 18.43 | 17.57 | 17.62 | 769,516 | -0.51(-2.84%) |
May 05, 2020 | 18.27 | 18.49 | 18.04 | 18.14 | 419,834 | +0.09(+0.51%) |
May 04, 2020 | 17.75 | 18.17 | 17.61 | 18.04 | 355,694 | +0.15(+0.86%) |
May 01, 2020 | 18.24 | 18.30 | 17.51 | 17.89 | 552,370 | -0.49(-2.67%) |
Apr 30, 2020 | 18.50 | 18.58 | 18.12 | 18.38 | 414,978 | -0.35(-1.85%) |
Apr 29, 2020 | 18.99 | 19.30 | 18.26 | 18.73 | 914,926 | +0.03(+0.18%) |
Apr 28, 2020 | 19.10 | 19.62 | 18.69 | 18.69 | 417,623 | +0.11(+0.60%) |
Apr 27, 2020 | 18.37 | 18.94 | 18.37 | 18.58 | 437,491 | +0.27(+1.47%) |
Apr 24, 2020 | 18.30 | 18.37 | 18.04 | 18.31 | 276,901 | +0.06(+0.34%) |
Apr 23, 2020 | 18.35 | 18.39 | 18.00 | 18.25 | 302,265 | +0.05(+0.30%) |
Apr 22, 2020 | 17.97 | 18.35 | 17.91 | 18.20 | 347,678 | +0.49(+2.77%) |
Apr 21, 2020 | 17.64 | 18.00 | 17.45 | 17.71 | 685,953 | -0.35(-1.91%) |
Apr 20, 2020 | 18.04 | 18.39 | 17.67 | 18.05 | 444,807 | -0.08(-0.42%) |
Apr 17, 2020 | 18.17 | 18.43 | 17.88 | 18.13 | 419,780 | +0.33(+1.85%) |
Apr 16, 2020 | 17.80 | 18.30 | 17.55 | 17.80 | 289,478 | +0.10(+0.56%) |
Apr 15, 2020 | 17.63 | 17.90 | 17.45 | 17.70 | 313,535 | -0.25(-1.41%) |
Apr 14, 2020 | 18.11 | 18.35 | 17.71 | 17.95 | 465,663 | +0.08(+0.47%) |
Apr 13, 2020 | 17.37 | 17.99 | 17.28 | 17.87 | 477,747 | +0.05(+0.30%) |
Apr 09, 2020 | 17.31 | 18.23 | 17.01 | 17.81 | 1,289,298 | +0.84(+4.98%) |
Apr 08, 2020 | 17.00 | 17.28 | 16.51 | 16.97 | 526,560 | +0.07(+0.41%) |
Apr 07, 2020 | 17.44 | 17.63 | 16.65 | 16.90 | 697,181 | -0.12(-0.72%) |
Apr 06, 2020 | 16.61 | 17.27 | 16.60 | 17.02 | 471,304 | +0.84(+5.22%) |
Apr 03, 2020 | 16.50 | 16.58 | 15.80 | 16.18 | 760,241 | -0.32(-1.95%) |
Apr 02, 2020 | 16.32 | 16.85 | 16.18 | 16.50 | 697,613 | +0.16(+0.99%) |
Apr 01, 2020 | 16.76 | 16.85 | 16.02 | 16.34 | 983,974 | -0.78(-4.57%) |
Mar 31, 2020 | 16.97 | 17.38 | 16.80 | 17.12 | 678,149 | +0.23(+1.36%) |
Mar 30, 2020 | 16.86 | 17.02 | 16.44 | 16.89 | 751,971 | +0.00(+0.00%) |
Mar 27, 2020 | 16.78 | 17.27 | 16.53 | 16.89 | 752,817 | -0.26(-1.52%) |
Mar 26, 2020 | 16.85 | 18.49 | 16.68 | 17.15 | 725,741 | +0.33(+1.96%) |
Mar 25, 2020 | 16.19 | 17.47 | 15.79 | 16.82 | 749,909 | +0.64(+3.99%) |
Mar 24, 2020 | 15.09 | 16.35 | 15.09 | 16.18 | 923,695 | +1.67(+11.48%) |
Mar 23, 2020 | 15.94 | 15.94 | 13.71 | 14.51 | 1,323,103 | -1.50(-9.40%) |
Mar 20, 2020 | 15.36 | 16.73 | 15.36 | 16.02 | 1,330,976 | +0.94(+6.21%) |
Mar 19, 2020 | 14.39 | 15.16 | 13.62 | 15.08 | 1,345,281 | +0.54(+3.70%) |
Mar 18, 2020 | 16.68 | 16.68 | 13.98 | 14.54 | 1,527,700 | -3.22(-18.11%) |
Mar 17, 2020 | 14.92 | 17.90 | 14.60 | 17.76 | 1,159,226 | +3.01(+20.41%) |
Mar 16, 2020 | 13.99 | 15.66 | 13.99 | 14.75 | 1,210,799 | -2.46(-14.28%) |
Mar 13, 2020 | 17.13 | 17.29 | 16.15 | 17.21 | 870,168 | +1.08(+6.71%) |
Mar 12, 2020 | 18.08 | 18.11 | 15.51 | 16.12 | 1,161,974 | -2.97(-15.56%) |
Mar 11, 2020 | 19.55 | 19.69 | 18.83 | 19.09 | 992,710 | -0.75(-3.79%) |
Mar 10, 2020 | 20.19 | 20.29 | 18.81 | 19.85 | 955,768 | -0.02(-0.11%) |
Mar 09, 2020 | 19.27 | 20.78 | 18.89 | 19.87 | 981,009 | -1.25(-5.94%) |
Mar 06, 2020 | 21.35 | 21.47 | 20.75 | 21.12 | 745,705 | -0.52(-2.41%) |
Mar 05, 2020 | 22.13 | 22.21 | 21.48 | 21.65 | 1,586,588 | -0.60(-2.72%) |
Mar 04, 2020 | 21.93 | 22.27 | 21.34 | 22.25 | 1,128,527 | +0.47(+2.15%) |
Mar 03, 2020 | 22.01 | 22.94 | 21.60 | 21.78 | 843,129 | -0.06(-0.28%) |