Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.85 | 19.11 | 18.85 | 19.11 | 5,247 | +0.18(+0.95%) |
May 28, 2020 | 19.01 | 19.07 | 18.93 | 18.93 | 11,130 | +0.14(+0.72%) |
May 27, 2020 | 18.46 | 18.79 | 18.46 | 18.79 | 2,603 | +0.42(+2.28%) |
May 26, 2020 | 18.66 | 18.66 | 18.37 | 18.37 | 4,583 | -0.01(-0.07%) |
May 22, 2020 | 18.18 | 18.38 | 18.18 | 18.38 | 3,829 | +0.20(+1.08%) |
May 21, 2020 | 18.30 | 18.30 | 18.18 | 18.19 | 1,744 | -0.21(-1.12%) |
May 20, 2020 | 18.40 | 18.46 | 18.39 | 18.39 | 4,914 | +0.10(+0.53%) |
May 19, 2020 | 18.44 | 18.52 | 18.30 | 18.30 | 7,562 | -0.20(-1.09%) |
May 18, 2020 | 18.37 | 18.53 | 18.35 | 18.50 | 10,102 | +0.54(+2.98%) |
May 15, 2020 | 17.85 | 17.96 | 17.84 | 17.96 | 2,836 | +0.17(+0.93%) |
May 14, 2020 | 17.47 | 17.82 | 17.44 | 17.80 | 27,294 | +0.08(+0.46%) |
May 13, 2020 | 17.99 | 17.99 | 17.65 | 17.71 | 4,331 | -0.34(-1.89%) |
May 12, 2020 | 18.47 | 18.47 | 18.05 | 18.05 | 3,008 | -0.38(-2.07%) |
May 11, 2020 | 18.20 | 18.48 | 18.20 | 18.44 | 4,263 | -0.09(-0.49%) |
May 08, 2020 | 18.42 | 18.53 | 18.39 | 18.53 | 6,949 | +0.42(+2.30%) |
May 07, 2020 | 18.19 | 18.29 | 18.11 | 18.11 | 5,806 | +0.12(+0.65%) |
May 06, 2020 | 18.11 | 18.14 | 17.98 | 17.99 | 11,448 | -0.21(-1.16%) |
May 05, 2020 | 18.14 | 18.24 | 18.14 | 18.21 | 2,499 | +0.28(+1.56%) |
May 04, 2020 | 17.82 | 17.94 | 17.81 | 17.93 | 12,026 | -0.12(-0.65%) |
May 01, 2020 | 18.16 | 18.22 | 17.96 | 18.04 | 42,548 | -0.44(-2.40%) |
Apr 30, 2020 | 18.27 | 18.55 | 18.27 | 18.49 | 8,608 | -0.14(-0.77%) |
Apr 29, 2020 | 18.51 | 18.72 | 18.39 | 18.63 | 8,257 | +0.42(+2.29%) |
Apr 28, 2020 | 18.49 | 18.49 | 18.17 | 18.21 | 64,389 | +0.22(+1.24%) |
Apr 27, 2020 | 17.65 | 18.01 | 17.65 | 17.99 | 3,664 | +0.41(+2.36%) |
Apr 24, 2020 | 17.44 | 17.58 | 17.37 | 17.58 | 18,721 | +0.25(+1.42%) |
Apr 23, 2020 | 17.50 | 17.68 | 17.33 | 17.33 | 8,546 | -0.17(-0.97%) |
Apr 22, 2020 | 17.41 | 17.58 | 17.41 | 17.50 | 4,385 | +0.18(+1.06%) |
Apr 21, 2020 | 17.51 | 17.51 | 17.28 | 17.32 | 5,240 | -0.44(-2.45%) |
Apr 20, 2020 | 17.73 | 18.07 | 17.69 | 17.75 | 15,447 | -0.45(-2.48%) |
Apr 17, 2020 | 17.82 | 18.21 | 17.80 | 18.21 | 21,699 | +0.84(+4.83%) |
Apr 16, 2020 | 17.51 | 17.51 | 17.14 | 17.37 | 10,567 | -0.04(-0.20%) |
Apr 15, 2020 | 17.80 | 17.80 | 17.26 | 17.40 | 15,429 | -0.89(-4.85%) |
Apr 14, 2020 | 18.40 | 18.52 | 18.16 | 18.29 | 8,054 | +0.37(+2.07%) |
Apr 13, 2020 | 18.39 | 18.39 | 17.61 | 17.92 | 20,723 | -0.59(-3.21%) |
Apr 09, 2020 | 18.18 | 18.88 | 17.84 | 18.51 | 74,317 | +0.95(+5.40%) |
Apr 08, 2020 | 16.58 | 17.56 | 16.58 | 17.56 | 3,266 | +1.23(+7.54%) |
Apr 07, 2020 | 16.74 | 17.62 | 16.25 | 16.33 | 13,128 | +0.79(+5.06%) |
Apr 06, 2020 | 14.76 | 15.58 | 14.76 | 15.55 | 15,612 | +1.38(+9.74%) |
Apr 03, 2020 | 13.97 | 14.17 | 13.90 | 14.17 | 9,644 | -0.16(-1.13%) |
Apr 02, 2020 | 14.85 | 14.85 | 14.33 | 14.33 | 5,293 | -0.21(-1.41%) |
Apr 01, 2020 | 14.38 | 14.61 | 14.38 | 14.53 | 3,856 | -0.38(-2.54%) |
Mar 31, 2020 | 15.04 | 15.04 | 14.90 | 14.91 | 4,138 | -0.16(-1.05%) |
Mar 30, 2020 | 14.67 | 15.09 | 14.67 | 15.07 | 29,108 | +0.56(+3.88%) |
Mar 27, 2020 | 14.39 | 14.79 | 14.38 | 14.51 | 6,807 | -0.20(-1.34%) |
Mar 26, 2020 | 14.37 | 14.71 | 14.37 | 14.71 | 5,036 | +0.79(+5.65%) |
Mar 25, 2020 | 13.47 | 14.34 | 13.18 | 13.92 | 10,642 | +0.66(+4.96%) |
Mar 24, 2020 | 12.65 | 13.26 | 12.50 | 13.26 | 18,541 | +1.65(+14.20%) |
Mar 23, 2020 | 11.96 | 11.96 | 11.39 | 11.61 | 55,997 | -0.44(-3.63%) |
Mar 20, 2020 | 12.84 | 12.84 | 11.98 | 12.05 | 126,935 | -0.49(-3.89%) |
Mar 19, 2020 | 11.43 | 12.63 | 11.43 | 12.54 | 61,249 | +0.79(+6.73%) |
Mar 18, 2020 | 11.66 | 12.12 | 11.20 | 11.75 | 10,611 | -1.02(-8.00%) |
Mar 17, 2020 | 12.56 | 12.97 | 12.02 | 12.77 | 11,154 | +0.60(+4.92%) |
Mar 16, 2020 | 12.23 | 13.42 | 11.86 | 12.17 | 21,959 | -2.02(-14.24%) |
Mar 13, 2020 | 13.68 | 14.19 | 13.41 | 14.19 | 21,841 | +1.29(+10.03%) |
Mar 12, 2020 | 13.69 | 13.78 | 12.90 | 12.90 | 41,444 | -2.13(-14.16%) |
Mar 11, 2020 | 15.37 | 15.37 | 14.96 | 15.02 | 13,571 | -0.76(-4.81%) |
Mar 10, 2020 | 15.56 | 15.78 | 15.07 | 15.78 | 26,930 | +0.66(+4.36%) |
Mar 09, 2020 | 15.23 | 15.50 | 15.08 | 15.12 | 26,964 | -1.36(-8.27%) |
Mar 06, 2020 | 16.34 | 16.58 | 16.04 | 16.49 | 3,971 | -0.17(-1.01%) |
Mar 05, 2020 | 17.02 | 17.02 | 16.65 | 16.65 | 7,674 | -0.83(-4.75%) |
Mar 04, 2020 | 17.02 | 17.48 | 17.01 | 17.48 | 7,546 | +0.79(+4.70%) |
Mar 03, 2020 | 16.83 | 17.15 | 16.60 | 16.70 | 17,403 | -0.25(-1.48%) |