Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.97 | 20.08 | 19.84 | 20.01 | 364,888 | -0.20(-0.97%) |
May 28, 2020 | 20.29 | 20.41 | 20.18 | 20.21 | 186,780 | +0.25(+1.24%) |
May 27, 2020 | 19.99 | 19.99 | 19.85 | 19.96 | 533,251 | +0.29(+1.46%) |
May 26, 2020 | 19.62 | 19.72 | 19.62 | 19.67 | 152,020 | +0.65(+3.44%) |
May 22, 2020 | 19.00 | 19.03 | 18.95 | 19.02 | 798,777 | +0.03(+0.17%) |
May 21, 2020 | 19.12 | 19.16 | 18.99 | 18.99 | 308,327 | -0.23(-1.19%) |
May 20, 2020 | 19.25 | 19.30 | 19.14 | 19.22 | 243,112 | +0.24(+1.27%) |
May 19, 2020 | 19.06 | 19.15 | 18.94 | 18.97 | 466,056 | -0.11(-0.58%) |
May 18, 2020 | 18.90 | 19.12 | 18.90 | 19.09 | 764,012 | +0.44(+2.38%) |
May 15, 2020 | 18.54 | 18.65 | 18.54 | 18.64 | 287,015 | +0.04(+0.21%) |
May 14, 2020 | 18.38 | 18.62 | 18.28 | 18.60 | 125,409 | -0.22(-1.15%) |
May 13, 2020 | 18.94 | 18.95 | 18.76 | 18.82 | 131,116 | +0.06(+0.31%) |
May 12, 2020 | 19.00 | 19.03 | 18.76 | 18.76 | 1,139,962 | -0.34(-1.78%) |
May 11, 2020 | 18.99 | 19.14 | 18.99 | 19.10 | 687,121 | +0.34(+1.81%) |
May 08, 2020 | 18.66 | 18.76 | 18.66 | 18.76 | 235,456 | +0.39(+2.10%) |
May 07, 2020 | 18.40 | 18.46 | 18.35 | 18.37 | 124,031 | +0.32(+1.77%) |
May 06, 2020 | 18.31 | 18.31 | 18.05 | 18.05 | 73,542 | -0.22(-1.22%) |
May 05, 2020 | 18.33 | 18.39 | 18.19 | 18.28 | 51,405 | +0.22(+1.19%) |
May 04, 2020 | 18.03 | 18.14 | 17.97 | 18.06 | 473,273 | -0.15(-0.83%) |
May 01, 2020 | 18.29 | 18.34 | 18.20 | 18.21 | 618,245 | -0.43(-2.31%) |
Apr 30, 2020 | 18.63 | 18.67 | 18.52 | 18.64 | 128,824 | -0.44(-2.33%) |
Apr 29, 2020 | 19.11 | 19.19 | 19.06 | 19.09 | 210,497 | +0.32(+1.71%) |
Apr 28, 2020 | 18.91 | 18.91 | 18.76 | 18.77 | 175,002 | +0.18(+0.95%) |
Apr 27, 2020 | 18.52 | 18.59 | 18.50 | 18.59 | 130,702 | +0.22(+1.17%) |
Apr 24, 2020 | 18.37 | 18.45 | 18.27 | 18.37 | 101,281 | +0.09(+0.50%) |
Apr 23, 2020 | 18.32 | 18.52 | 18.25 | 18.28 | 191,916 | +0.03(+0.18%) |
Apr 22, 2020 | 18.20 | 18.27 | 18.15 | 18.25 | 304,981 | +0.32(+1.79%) |
Apr 21, 2020 | 18.09 | 18.09 | 17.90 | 17.93 | 134,558 | -0.16(-0.87%) |
Apr 20, 2020 | 18.24 | 18.32 | 18.09 | 18.09 | 100,839 | -0.27(-1.50%) |
Apr 17, 2020 | 18.33 | 18.36 | 18.18 | 18.36 | 252,591 | +0.23(+1.26%) |
Apr 16, 2020 | 18.12 | 18.20 | 17.95 | 18.13 | 210,233 | -0.10(-0.57%) |
Apr 15, 2020 | 18.27 | 18.32 | 18.19 | 18.24 | 240,855 | -0.10(-0.57%) |
Apr 14, 2020 | 18.41 | 18.52 | 18.34 | 18.34 | 384,644 | +0.21(+1.15%) |
Apr 13, 2020 | 18.15 | 18.17 | 18.00 | 18.13 | 1,511,805 | -0.21(-1.14%) |
Apr 09, 2020 | 18.33 | 18.48 | 18.23 | 18.34 | 151,616 | +0.20(+1.08%) |
Apr 08, 2020 | 18.16 | 18.23 | 17.97 | 18.14 | 92,106 | -0.07(-0.36%) |
Apr 07, 2020 | 18.89 | 18.90 | 18.17 | 18.21 | 292,694 | +0.15(+0.83%) |
Apr 06, 2020 | 17.69 | 18.11 | 17.67 | 18.06 | 150,456 | +1.13(+6.68%) |
Apr 03, 2020 | 17.06 | 17.06 | 16.89 | 16.93 | 65,481 | -0.33(-1.89%) |
Apr 02, 2020 | 16.84 | 17.30 | 16.83 | 17.26 | 320,552 | +0.37(+2.17%) |
Apr 01, 2020 | 16.94 | 17.18 | 16.86 | 16.89 | 1,509,382 | -0.89(-5.00%) |
Mar 31, 2020 | 17.77 | 17.94 | 17.62 | 17.78 | 78,522 | -0.60(-3.27%) |
Mar 30, 2020 | 18.17 | 18.38 | 18.11 | 18.38 | 82,157 | +0.27(+1.48%) |
Mar 27, 2020 | 18.26 | 18.40 | 18.11 | 18.11 | 75,119 | -0.33(-1.77%) |
Mar 26, 2020 | 18.17 | 18.48 | 18.09 | 18.44 | 216,555 | +0.28(+1.55%) |
Mar 25, 2020 | 17.88 | 18.33 | 17.63 | 18.16 | 126,025 | +0.25(+1.42%) |
Mar 24, 2020 | 17.90 | 18.05 | 17.73 | 17.90 | 1,334,546 | +1.14(+6.83%) |
Mar 23, 2020 | 16.90 | 16.92 | 16.56 | 16.76 | 354,634 | -0.14(-0.81%) |
Mar 20, 2020 | 17.16 | 17.48 | 16.85 | 16.90 | 406,655 | +0.07(+0.43%) |
Mar 19, 2020 | 16.60 | 17.21 | 16.48 | 16.82 | 329,037 | +0.81(+5.06%) |
Mar 18, 2020 | 15.73 | 16.27 | 15.73 | 16.01 | 884,413 | -0.31(-1.92%) |
Mar 17, 2020 | 15.82 | 16.39 | 15.57 | 16.33 | 239,374 | +1.17(+7.72%) |
Mar 16, 2020 | 14.98 | 15.64 | 14.39 | 15.16 | 336,968 | -1.54(-9.24%) |
Mar 13, 2020 | 16.37 | 16.76 | 15.75 | 16.70 | 1,092,829 | +1.13(+7.26%) |
Mar 12, 2020 | 15.94 | 16.07 | 15.28 | 15.57 | 241,672 | -1.80(-10.35%) |
Mar 11, 2020 | 17.64 | 17.71 | 17.28 | 17.37 | 344,769 | -0.78(-4.29%) |
Mar 10, 2020 | 17.94 | 18.22 | 17.18 | 18.14 | 1,292,802 | +1.15(+6.77%) |
Mar 09, 2020 | 16.77 | 17.33 | 16.71 | 16.99 | 1,578,304 | -1.58(-8.48%) |
Mar 06, 2020 | 18.42 | 18.62 | 18.37 | 18.57 | 724,116 | -0.30(-1.59%) |
Mar 05, 2020 | 19.03 | 19.12 | 18.85 | 18.87 | 1,246,144 | -0.63(-3.22%) |
Mar 04, 2020 | 19.30 | 19.52 | 19.18 | 19.50 | 730,020 | +0.46(+2.40%) |
Mar 03, 2020 | 19.39 | 19.47 | 18.85 | 19.04 | 809,489 | -0.47(-2.41%) |