Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.59 | 19.66 | 19.38 | 19.63 | 178,241 | +0.00(+0.00%) |
May 28, 2020 | 19.71 | 19.86 | 19.62 | 19.63 | 477,464 | +0.11(+0.55%) |
May 27, 2020 | 19.54 | 19.62 | 19.33 | 19.53 | 173,368 | +0.17(+0.88%) |
May 26, 2020 | 19.38 | 19.46 | 19.33 | 19.36 | 285,917 | +0.54(+2.86%) |
May 22, 2020 | 18.85 | 18.85 | 18.70 | 18.82 | 675,152 | -0.19(-0.99%) |
May 21, 2020 | 19.15 | 19.17 | 18.93 | 19.01 | 218,508 | -0.22(-1.17%) |
May 20, 2020 | 19.24 | 19.33 | 19.14 | 19.23 | 1,550,111 | +0.35(+1.85%) |
May 19, 2020 | 19.00 | 19.11 | 18.87 | 18.88 | 399,857 | -0.22(-1.13%) |
May 18, 2020 | 18.83 | 19.17 | 18.83 | 19.10 | 153,460 | +0.67(+3.65%) |
May 15, 2020 | 18.33 | 18.46 | 18.28 | 18.42 | 292,569 | -0.04(-0.19%) |
May 14, 2020 | 18.20 | 18.47 | 18.04 | 18.46 | 636,422 | -0.09(-0.48%) |
May 13, 2020 | 18.87 | 18.87 | 18.44 | 18.55 | 657,741 | -0.14(-0.77%) |
May 12, 2020 | 18.96 | 19.04 | 18.69 | 18.69 | 750,602 | -0.20(-1.04%) |
May 11, 2020 | 18.80 | 18.97 | 18.78 | 18.89 | 569,872 | -0.02(-0.09%) |
May 08, 2020 | 18.86 | 18.94 | 18.77 | 18.91 | 318,670 | +0.32(+1.74%) |
May 07, 2020 | 18.59 | 18.68 | 18.53 | 18.59 | 221,671 | +0.22(+1.17%) |
May 06, 2020 | 18.59 | 18.63 | 18.37 | 18.37 | 208,582 | -0.12(-0.63%) |
May 05, 2020 | 18.57 | 18.64 | 18.45 | 18.49 | 609,720 | +0.06(+0.34%) |
May 04, 2020 | 18.28 | 18.44 | 18.20 | 18.42 | 389,530 | +0.05(+0.29%) |
May 01, 2020 | 18.49 | 18.54 | 18.27 | 18.37 | 402,325 | -0.47(-2.48%) |
Apr 30, 2020 | 19.09 | 19.09 | 18.76 | 18.84 | 427,292 | -0.45(-2.32%) |
Apr 29, 2020 | 19.17 | 19.32 | 19.09 | 19.28 | 578,955 | +0.51(+2.72%) |
Apr 28, 2020 | 18.97 | 18.97 | 18.75 | 18.77 | 442,209 | +0.13(+0.67%) |
Apr 27, 2020 | 18.50 | 18.68 | 18.48 | 18.65 | 454,485 | +0.29(+1.56%) |
Apr 24, 2020 | 18.33 | 18.39 | 18.18 | 18.36 | 379,236 | +0.13(+0.74%) |
Apr 23, 2020 | 18.34 | 18.56 | 18.20 | 18.23 | 407,332 | -0.04(-0.25%) |
Apr 22, 2020 | 18.30 | 18.31 | 18.19 | 18.27 | 525,668 | +0.34(+1.90%) |
Apr 21, 2020 | 18.00 | 18.14 | 17.82 | 17.93 | 526,271 | -0.41(-2.25%) |
Apr 20, 2020 | 18.33 | 18.65 | 18.33 | 18.34 | 1,058,768 | -0.22(-1.21%) |
Apr 17, 2020 | 18.51 | 18.62 | 18.39 | 18.57 | 474,156 | +0.47(+2.58%) |
Apr 16, 2020 | 18.18 | 18.22 | 17.95 | 18.10 | 1,100,700 | +0.02(+0.10%) |
Apr 15, 2020 | 18.12 | 18.24 | 18.01 | 18.08 | 608,690 | -0.60(-3.22%) |
Apr 14, 2020 | 18.61 | 18.78 | 18.56 | 18.68 | 581,817 | +0.36(+1.96%) |
Apr 13, 2020 | 18.35 | 18.42 | 18.13 | 18.33 | 501,388 | -0.11(-0.58%) |
Apr 09, 2020 | 18.44 | 18.57 | 18.30 | 18.43 | 650,501 | +0.25(+1.38%) |
Apr 08, 2020 | 18.05 | 18.23 | 17.92 | 18.18 | 703,434 | +0.18(+1.00%) |
Apr 07, 2020 | 18.52 | 18.56 | 17.97 | 18.00 | 620,290 | +0.07(+0.40%) |
Apr 06, 2020 | 17.59 | 17.97 | 17.55 | 17.93 | 1,142,142 | +0.93(+5.49%) |
Apr 03, 2020 | 17.14 | 17.23 | 16.89 | 17.00 | 533,942 | -0.35(-2.02%) |
Apr 02, 2020 | 17.07 | 17.40 | 17.03 | 17.35 | 3,118,087 | +0.40(+2.38%) |
Apr 01, 2020 | 17.12 | 17.30 | 16.93 | 16.94 | 664,900 | -0.74(-4.16%) |
Mar 31, 2020 | 17.62 | 17.87 | 17.55 | 17.68 | 554,044 | -0.08(-0.45%) |
Mar 30, 2020 | 17.48 | 17.78 | 17.36 | 17.76 | 905,003 | +0.32(+1.85%) |
Mar 27, 2020 | 17.38 | 17.70 | 17.23 | 17.44 | 885,405 | -0.67(-3.71%) |
Mar 26, 2020 | 17.46 | 18.13 | 17.44 | 18.11 | 2,160,357 | +0.76(+4.39%) |
Mar 25, 2020 | 17.03 | 17.64 | 16.77 | 17.35 | 6,362,786 | +0.58(+3.48%) |
Mar 24, 2020 | 16.56 | 16.85 | 16.40 | 16.77 | 878,140 | +1.28(+8.28%) |
Mar 23, 2020 | 15.90 | 15.90 | 15.36 | 15.48 | 850,679 | -0.22(-1.37%) |
Mar 20, 2020 | 16.32 | 16.52 | 15.70 | 15.70 | 1,426,932 | -0.15(-0.96%) |
Mar 19, 2020 | 15.60 | 16.19 | 15.43 | 15.85 | 3,509,599 | +0.21(+1.32%) |
Mar 18, 2020 | 15.68 | 16.10 | 15.29 | 15.64 | 1,161,222 | -1.05(-6.28%) |
Mar 17, 2020 | 16.24 | 16.82 | 16.02 | 16.69 | 1,816,731 | +0.69(+4.31%) |
Mar 16, 2020 | 15.81 | 16.64 | 15.33 | 16.00 | 2,812,983 | -1.71(-9.67%) |
Mar 13, 2020 | 17.91 | 17.99 | 16.90 | 17.72 | 1,084,950 | +0.91(+5.39%) |
Mar 12, 2020 | 17.37 | 17.37 | 16.48 | 16.81 | 1,107,230 | -2.02(-10.71%) |
Mar 11, 2020 | 19.27 | 19.31 | 18.69 | 18.83 | 1,075,409 | -0.96(-4.85%) |
Mar 10, 2020 | 19.76 | 19.82 | 19.19 | 19.79 | 1,211,498 | +0.77(+4.05%) |
Mar 09, 2020 | 19.99 | 19.99 | 19.00 | 19.02 | 559,246 | -1.63(-7.90%) |
Mar 06, 2020 | 20.59 | 20.75 | 20.46 | 20.65 | 306,177 | -0.38(-1.79%) |
Mar 05, 2020 | 21.10 | 21.25 | 20.92 | 21.02 | 622,127 | -0.49(-2.29%) |
Mar 04, 2020 | 21.30 | 21.53 | 21.18 | 21.52 | 392,073 | +0.57(+2.74%) |
Mar 03, 2020 | 21.25 | 21.49 | 20.83 | 20.94 | 502,453 | -0.23(-1.10%) |