Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.87 | 19.24 | 18.87 | 19.24 | 9,216 | +0.17(+0.92%) |
May 28, 2020 | 18.99 | 19.16 | 18.90 | 19.06 | 54,113 | +0.10(+0.52%) |
May 27, 2020 | 18.92 | 18.97 | 18.84 | 18.97 | 10,848 | +0.17(+0.93%) |
May 26, 2020 | 18.91 | 18.93 | 18.75 | 18.79 | 23,479 | +0.11(+0.57%) |
May 22, 2020 | 18.72 | 18.78 | 18.67 | 18.68 | 18,695 | +0.19(+1.03%) |
May 21, 2020 | 18.69 | 18.69 | 18.43 | 18.49 | 23,428 | -0.17(-0.90%) |
May 20, 2020 | 18.60 | 18.68 | 18.56 | 18.66 | 12,403 | +0.18(+0.95%) |
May 19, 2020 | 18.24 | 18.56 | 18.11 | 18.49 | 13,695 | +0.07(+0.37%) |
May 18, 2020 | 18.16 | 18.43 | 18.16 | 18.42 | 9,356 | +0.45(+2.49%) |
May 15, 2020 | 18.00 | 18.23 | 17.86 | 17.97 | 12,375 | -0.13(-0.71%) |
May 14, 2020 | 18.53 | 18.53 | 17.66 | 18.10 | 33,755 | -0.49(-2.63%) |
May 13, 2020 | 18.39 | 18.59 | 18.13 | 18.59 | 42,333 | +0.10(+0.52%) |
May 12, 2020 | 18.33 | 18.50 | 18.27 | 18.49 | 25,329 | +0.14(+0.79%) |
May 11, 2020 | 18.13 | 18.35 | 18.05 | 18.35 | 8,725 | +0.15(+0.85%) |
May 08, 2020 | 17.95 | 18.19 | 17.93 | 18.19 | 15,143 | +0.32(+1.80%) |
May 07, 2020 | 17.89 | 18.07 | 17.78 | 17.87 | 20,203 | +0.18(+1.01%) |
May 06, 2020 | 17.90 | 18.01 | 17.68 | 17.69 | 30,247 | -0.36(-1.98%) |
May 05, 2020 | 17.98 | 18.13 | 17.91 | 18.05 | 20,975 | +0.21(+1.17%) |
May 04, 2020 | 17.92 | 18.06 | 17.83 | 17.84 | 22,961 | -0.27(-1.48%) |
May 01, 2020 | 17.89 | 18.11 | 17.72 | 18.11 | 19,833 | +0.10(+0.54%) |
Apr 30, 2020 | 18.13 | 18.40 | 17.99 | 18.01 | 58,066 | -0.38(-2.07%) |
Apr 29, 2020 | 18.24 | 18.65 | 18.24 | 18.39 | 34,776 | +0.15(+0.82%) |
Apr 28, 2020 | 18.04 | 18.29 | 18.04 | 18.24 | 14,837 | +0.19(+1.07%) |
Apr 27, 2020 | 18.16 | 18.35 | 17.77 | 18.05 | 28,717 | +0.15(+0.83%) |
Apr 24, 2020 | 17.91 | 17.97 | 17.72 | 17.90 | 11,257 | +0.00(+0.00%) |
Apr 23, 2020 | 17.71 | 17.90 | 17.66 | 17.90 | 7,445 | +0.43(+2.48%) |
Apr 22, 2020 | 18.20 | 18.20 | 17.47 | 17.47 | 24,166 | -0.01(-0.04%) |
Apr 21, 2020 | 17.83 | 18.15 | 17.36 | 17.48 | 20,080 | -0.72(-3.93%) |
Apr 20, 2020 | 18.48 | 18.60 | 17.75 | 18.19 | 40,750 | -0.06(-0.33%) |
Apr 17, 2020 | 17.99 | 18.39 | 17.79 | 18.25 | 42,213 | +0.27(+1.49%) |
Apr 16, 2020 | 17.82 | 17.98 | 17.67 | 17.98 | 11,498 | +0.31(+1.77%) |
Apr 15, 2020 | 17.72 | 17.88 | 17.11 | 17.67 | 13,306 | -0.50(-2.75%) |
Apr 14, 2020 | 18.23 | 18.45 | 18.10 | 18.17 | 15,796 | +0.04(+0.21%) |
Apr 13, 2020 | 17.57 | 18.13 | 17.01 | 18.13 | 26,645 | -0.29(-1.58%) |
Apr 09, 2020 | 18.13 | 18.71 | 18.06 | 18.42 | 61,645 | +0.57(+3.22%) |
Apr 08, 2020 | 17.11 | 18.16 | 16.74 | 17.85 | 21,429 | +0.98(+5.78%) |
Apr 07, 2020 | 16.32 | 17.01 | 16.32 | 16.87 | 14,864 | +0.76(+4.69%) |
Apr 06, 2020 | 15.22 | 16.17 | 15.10 | 16.12 | 34,793 | +1.19(+7.99%) |
Apr 03, 2020 | 15.01 | 15.46 | 14.42 | 14.92 | 50,522 | -0.45(-2.91%) |
Apr 02, 2020 | 16.27 | 16.27 | 15.01 | 15.37 | 30,091 | -0.67(-4.19%) |
Apr 01, 2020 | 16.60 | 16.70 | 15.65 | 16.04 | 25,261 | -1.12(-6.52%) |
Mar 31, 2020 | 18.01 | 18.01 | 16.98 | 17.16 | 24,287 | -0.96(-5.27%) |
Mar 30, 2020 | 17.33 | 18.75 | 17.24 | 18.12 | 56,571 | +1.19(+7.05%) |
Mar 27, 2020 | 16.78 | 17.63 | 16.51 | 16.92 | 16,885 | -0.38(-2.20%) |
Mar 26, 2020 | 16.17 | 18.04 | 15.62 | 17.30 | 50,652 | +1.46(+9.23%) |
Mar 25, 2020 | 14.92 | 16.44 | 14.92 | 15.84 | 144,356 | +0.92(+6.15%) |
Mar 24, 2020 | 15.65 | 15.69 | 14.53 | 14.92 | 78,158 | +0.25(+1.73%) |
Mar 23, 2020 | 15.34 | 15.41 | 12.33 | 14.67 | 24,358 | -0.59(-3.86%) |
Mar 20, 2020 | 15.92 | 16.63 | 14.18 | 15.26 | 57,089 | +0.08(+0.54%) |
Mar 19, 2020 | 11.26 | 15.66 | 10.24 | 15.18 | 98,525 | +3.51(+30.05%) |
Mar 18, 2020 | 16.79 | 17.42 | 9.924 | 11.67 | 96,346 | -5.13(-30.51%) |
Mar 17, 2020 | 17.54 | 17.54 | 16.79 | 16.80 | 47,460 | -0.59(-3.40%) |
Mar 16, 2020 | 16.98 | 17.58 | 16.79 | 17.39 | 48,996 | -1.09(-5.90%) |
Mar 13, 2020 | 17.07 | 18.80 | 16.81 | 18.48 | 52,800 | +1.68(+10.00%) |
Mar 12, 2020 | 18.66 | 18.66 | 15.53 | 16.80 | 52,456 | -2.08(-11.03%) |
Mar 11, 2020 | 19.21 | 19.21 | 18.77 | 18.88 | 45,136 | -0.54(-2.80%) |
Mar 10, 2020 | 20.33 | 20.33 | 19.21 | 19.42 | 39,421 | +0.43(+2.24%) |
Mar 09, 2020 | 19.59 | 20.39 | 18.72 | 19.00 | 44,622 | -0.96(-4.82%) |
Mar 06, 2020 | 19.77 | 20.11 | 19.72 | 19.96 | 42,749 | -0.25(-1.22%) |
Mar 05, 2020 | 20.28 | 20.29 | 20.10 | 20.21 | 10,046 | -0.21(-1.01%) |
Mar 04, 2020 | 20.26 | 20.41 | 20.22 | 20.41 | 17,160 | +0.30(+1.52%) |
Mar 03, 2020 | 19.94 | 20.57 | 19.94 | 20.11 | 23,745 | +0.20(+1.01%) |