Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.92 | 21.37 | 20.86 | 21.36 | 16,285 | +0.61(+2.95%) |
May 28, 2020 | 20.77 | 21.08 | 20.65 | 20.75 | 21,346 | +0.00(+0.00%) |
May 27, 2020 | 20.96 | 20.96 | 20.17 | 20.75 | 26,165 | -0.03(-0.14%) |
May 26, 2020 | 21.25 | 21.30 | 20.77 | 20.78 | 93,080 | +0.12(+0.57%) |
May 22, 2020 | 20.53 | 20.66 | 20.37 | 20.66 | 36,111 | +0.02(+0.10%) |
May 21, 2020 | 20.84 | 20.84 | 20.48 | 20.64 | 35,621 | -0.07(-0.33%) |
May 20, 2020 | 21.02 | 21.14 | 20.52 | 20.71 | 67,527 | +0.02(+0.10%) |
May 19, 2020 | 20.63 | 20.91 | 20.61 | 20.69 | 40,804 | +0.10(+0.50%) |
May 18, 2020 | 20.83 | 20.86 | 20.56 | 20.59 | 85,427 | +0.23(+1.14%) |
May 15, 2020 | 19.87 | 20.39 | 19.87 | 20.36 | 23,568 | +0.27(+1.35%) |
May 14, 2020 | 19.92 | 20.09 | 19.53 | 20.09 | 38,285 | -0.12(-0.60%) |
May 13, 2020 | 20.48 | 20.59 | 19.81 | 20.21 | 31,484 | -0.13(-0.66%) |
May 12, 2020 | 20.75 | 20.87 | 20.34 | 20.34 | 26,614 | -0.25(-1.21%) |
May 11, 2020 | 20.35 | 20.64 | 20.27 | 20.59 | 43,676 | +0.22(+1.09%) |
May 08, 2020 | 19.92 | 20.37 | 19.92 | 20.37 | 30,649 | +0.58(+2.91%) |
May 07, 2020 | 19.78 | 19.93 | 19.62 | 19.79 | 23,958 | +0.32(+1.66%) |
May 06, 2020 | 19.29 | 19.51 | 19.03 | 19.47 | 25,659 | +0.45(+2.39%) |
May 05, 2020 | 18.98 | 19.08 | 18.90 | 19.01 | 14,276 | +0.70(+3.84%) |
May 04, 2020 | 18.02 | 18.31 | 17.85 | 18.31 | 12,838 | +0.36(+2.00%) |
May 01, 2020 | 18.18 | 18.21 | 17.78 | 17.95 | 25,288 | -0.58(-3.14%) |
Apr 30, 2020 | 18.76 | 18.78 | 18.45 | 18.53 | 21,424 | -0.37(-1.97%) |
Apr 29, 2020 | 18.69 | 18.95 | 18.66 | 18.90 | 7,704 | +0.51(+2.75%) |
Apr 28, 2020 | 18.79 | 18.79 | 18.21 | 18.40 | 47,196 | -0.14(-0.75%) |
Apr 27, 2020 | 18.42 | 18.65 | 18.41 | 18.54 | 31,905 | +0.48(+2.66%) |
Apr 24, 2020 | 17.88 | 18.08 | 17.80 | 18.06 | 9,306 | +0.36(+2.01%) |
Apr 23, 2020 | 17.85 | 17.91 | 17.65 | 17.70 | 12,094 | -0.01(-0.08%) |
Apr 22, 2020 | 17.79 | 17.79 | 17.60 | 17.72 | 34,372 | +0.40(+2.28%) |
Apr 21, 2020 | 17.69 | 17.73 | 17.13 | 17.32 | 13,390 | -0.57(-3.20%) |
Apr 20, 2020 | 17.76 | 18.15 | 17.76 | 17.89 | 25,417 | +0.11(+0.62%) |
Apr 17, 2020 | 17.90 | 17.90 | 17.55 | 17.78 | 18,814 | +0.24(+1.39%) |
Apr 16, 2020 | 17.21 | 17.54 | 17.21 | 17.54 | 8,241 | +0.48(+2.82%) |
Apr 15, 2020 | 16.91 | 17.16 | 16.68 | 17.06 | 22,809 | -0.06(-0.33%) |
Apr 14, 2020 | 16.88 | 17.21 | 16.88 | 17.12 | 8,086 | +0.64(+3.91%) |
Apr 13, 2020 | 16.45 | 16.52 | 16.10 | 16.47 | 9,513 | +0.15(+0.95%) |
Apr 09, 2020 | 16.30 | 16.53 | 16.25 | 16.32 | 16,487 | +0.35(+2.18%) |
Apr 08, 2020 | 15.69 | 16.05 | 15.69 | 15.97 | 15,751 | +0.37(+2.35%) |
Apr 07, 2020 | 16.05 | 16.17 | 15.58 | 15.60 | 14,447 | +0.16(+1.03%) |
Apr 06, 2020 | 14.87 | 15.44 | 14.84 | 15.44 | 7,860 | +1.32(+9.39%) |
Apr 03, 2020 | 14.43 | 14.43 | 14.01 | 14.12 | 4,956 | -0.22(-1.52%) |
Apr 02, 2020 | 14.14 | 14.47 | 14.14 | 14.33 | 21,510 | +0.02(+0.12%) |
Apr 01, 2020 | 14.65 | 14.66 | 14.32 | 14.32 | 16,538 | -0.63(-4.22%) |
Mar 31, 2020 | 14.93 | 15.19 | 14.91 | 14.95 | 16,340 | +0.13(+0.87%) |
Mar 30, 2020 | 14.90 | 14.90 | 14.70 | 14.82 | 26,364 | +0.12(+0.78%) |
Mar 27, 2020 | 14.93 | 14.93 | 14.58 | 14.70 | 16,083 | -0.60(-3.94%) |
Mar 26, 2020 | 15.23 | 15.35 | 15.06 | 15.31 | 23,895 | +0.31(+2.07%) |
Mar 25, 2020 | 14.78 | 15.32 | 14.55 | 15.00 | 5,864 | +0.41(+2.81%) |
Mar 24, 2020 | 13.97 | 14.59 | 13.97 | 14.59 | 10,694 | +1.20(+8.92%) |
Mar 23, 2020 | 13.36 | 13.49 | 13.10 | 13.39 | 23,764 | +0.14(+1.04%) |
Mar 20, 2020 | 13.85 | 14.00 | 13.25 | 13.25 | 7,889 | -0.26(-1.93%) |
Mar 19, 2020 | 13.41 | 13.58 | 13.38 | 13.52 | 4,727 | +0.42(+3.19%) |
Mar 18, 2020 | 13.08 | 13.41 | 12.79 | 13.10 | 4,493 | -0.84(-6.04%) |
Mar 17, 2020 | 13.72 | 14.11 | 13.14 | 13.94 | 10,994 | +0.49(+3.67%) |
Mar 16, 2020 | 14.26 | 14.26 | 13.45 | 13.45 | 28,782 | -1.61(-10.68%) |
Mar 13, 2020 | 15.02 | 15.05 | 14.38 | 15.05 | 2,933 | +0.65(+4.54%) |
Mar 12, 2020 | 14.82 | 14.82 | 14.37 | 14.40 | 7,270 | -1.42(-8.98%) |
Mar 11, 2020 | 16.36 | 16.36 | 15.82 | 15.82 | 1,703 | -0.90(-5.40%) |
Mar 10, 2020 | 16.80 | 16.80 | 16.10 | 16.72 | 2,144 | +0.37(+2.24%) |
Mar 09, 2020 | 15.83 | 16.67 | 15.82 | 16.36 | 4,727 | -0.92(-5.35%) |
Mar 06, 2020 | 17.13 | 17.41 | 17.04 | 17.28 | 2,933 | -0.46(-2.60%) |
Mar 05, 2020 | 17.69 | 17.93 | 17.64 | 17.74 | 6,856 | -0.20(-1.10%) |
Mar 04, 2020 | 17.79 | 17.99 | 17.64 | 17.94 | 3,329 | +0.67(+3.87%) |
Mar 03, 2020 | 17.76 | 17.80 | 17.17 | 17.27 | 5,691 | -0.32(-1.84%) |