Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.09 | 18.36 | 18.00 | 18.26 | 480,200 | -0.18(-1.00%) |
May 28, 2020 | 18.36 | 18.57 | 18.24 | 18.45 | 434,547 | -0.17(-0.91%) |
May 27, 2020 | 18.67 | 18.69 | 18.50 | 18.61 | 199,618 | +0.08(+0.46%) |
May 26, 2020 | 18.69 | 18.77 | 18.51 | 18.53 | 298,194 | +0.07(+0.38%) |
May 22, 2020 | 18.61 | 18.61 | 18.40 | 18.46 | 199,900 | -0.28(-1.49%) |
May 21, 2020 | 18.83 | 18.87 | 18.63 | 18.74 | 153,181 | -0.03(-0.16%) |
May 20, 2020 | 18.86 | 18.90 | 18.70 | 18.77 | 213,458 | -0.14(-0.71%) |
May 19, 2020 | 18.83 | 19.17 | 18.72 | 18.91 | 396,318 | -1.39(-6.87%) |
May 18, 2020 | 19.92 | 20.51 | 19.92 | 20.30 | 156,425 | +0.41(+2.04%) |
May 15, 2020 | 19.87 | 19.99 | 19.75 | 19.89 | 81,100 | +0.41(+2.08%) |
May 14, 2020 | 19.18 | 19.54 | 19.04 | 19.49 | 214,748 | -0.42(-2.11%) |
May 13, 2020 | 20.05 | 20.18 | 19.82 | 19.91 | 162,770 | -0.68(-3.30%) |
May 12, 2020 | 20.66 | 20.97 | 20.50 | 20.59 | 148,485 | +0.53(+2.64%) |
May 11, 2020 | 20.02 | 20.19 | 19.91 | 20.06 | 128,264 | -0.41(-2.00%) |
May 08, 2020 | 20.08 | 20.57 | 20.08 | 20.47 | 120,700 | +0.34(+1.69%) |
May 07, 2020 | 20.02 | 20.19 | 19.94 | 20.13 | 177,428 | +0.19(+0.95%) |
May 06, 2020 | 20.30 | 20.30 | 19.93 | 19.94 | 146,228 | -0.55(-2.68%) |
May 05, 2020 | 20.78 | 20.84 | 20.43 | 20.49 | 168,483 | -0.08(-0.39%) |
May 04, 2020 | 20.44 | 20.71 | 20.36 | 20.57 | 143,151 | -0.01(-0.05%) |
May 01, 2020 | 20.67 | 20.82 | 20.55 | 20.58 | 98,000 | -0.56(-2.65%) |
Apr 30, 2020 | 21.47 | 21.57 | 21.00 | 21.14 | 182,358 | -0.46(-2.13%) |
Apr 29, 2020 | 21.13 | 21.74 | 21.11 | 21.60 | 175,760 | +1.32(+6.51%) |
Apr 28, 2020 | 20.37 | 20.45 | 20.11 | 20.28 | 81,471 | +0.56(+2.84%) |
Apr 27, 2020 | 19.68 | 19.76 | 19.41 | 19.72 | 148,976 | +0.42(+2.18%) |
Apr 24, 2020 | 19.09 | 19.37 | 19.07 | 19.30 | 73,300 | +0.36(+1.90%) |
Apr 23, 2020 | 18.92 | 19.14 | 18.91 | 18.94 | 139,561 | -0.01(-0.05%) |
Apr 22, 2020 | 19.22 | 19.22 | 18.84 | 18.95 | 72,224 | +0.09(+0.48%) |
Apr 21, 2020 | 18.84 | 19.14 | 18.76 | 18.86 | 122,813 | -0.32(-1.67%) |
Apr 20, 2020 | 19.20 | 19.70 | 19.09 | 19.18 | 167,543 | -0.55(-2.79%) |
Apr 17, 2020 | 19.72 | 19.80 | 19.50 | 19.73 | 159,000 | +0.11(+0.56%) |
Apr 16, 2020 | 19.81 | 19.87 | 19.50 | 19.62 | 148,481 | -0.22(-1.11%) |
Apr 15, 2020 | 20.14 | 20.16 | 19.77 | 19.84 | 280,575 | -0.81(-3.92%) |
Apr 14, 2020 | 20.48 | 20.71 | 20.22 | 20.65 | 302,857 | -0.05(-0.24%) |
Apr 13, 2020 | 20.68 | 20.90 | 20.45 | 20.70 | 162,985 | -0.06(-0.29%) |
Apr 09, 2020 | 20.38 | 20.84 | 20.32 | 20.76 | 197,500 | +1.14(+5.81%) |
Apr 08, 2020 | 19.44 | 19.75 | 19.29 | 19.62 | 148,913 | +0.47(+2.45%) |
Apr 07, 2020 | 19.77 | 19.81 | 19.15 | 19.15 | 316,178 | +0.08(+0.42%) |
Apr 06, 2020 | 19.30 | 19.33 | 19.00 | 19.07 | 307,513 | -0.18(-0.96%) |
Apr 03, 2020 | 19.26 | 19.38 | 19.00 | 19.25 | 195,600 | -0.32(-1.61%) |
Apr 02, 2020 | 19.37 | 19.57 | 19.22 | 19.57 | 242,243 | +0.71(+3.76%) |
Apr 01, 2020 | 18.81 | 19.36 | 18.76 | 18.86 | 190,167 | +0.49(+2.67%) |
Mar 31, 2020 | 18.30 | 18.62 | 18.09 | 18.37 | 416,744 | +1.72(+10.32%) |
Mar 30, 2020 | 16.44 | 16.74 | 16.38 | 16.65 | 418,686 | +0.20(+1.22%) |
Mar 27, 2020 | 16.10 | 16.74 | 16.05 | 16.45 | 116,500 | -0.02(-0.09%) |
Mar 26, 2020 | 16.10 | 16.52 | 16.00 | 16.46 | 206,984 | +0.51(+3.20%) |
Mar 25, 2020 | 15.01 | 16.09 | 14.90 | 15.96 | 459,592 | +0.40(+2.57%) |
Mar 24, 2020 | 15.50 | 15.78 | 15.16 | 15.55 | 276,451 | +0.86(+5.82%) |
Mar 23, 2020 | 15.04 | 15.22 | 14.42 | 14.70 | 453,580 | -0.34(-2.23%) |
Mar 20, 2020 | 15.58 | 15.76 | 15.00 | 15.04 | 208,300 | -0.23(-1.54%) |
Mar 19, 2020 | 15.12 | 15.88 | 14.96 | 15.27 | 356,634 | -0.01(-0.07%) |
Mar 18, 2020 | 15.35 | 16.50 | 15.00 | 15.28 | 535,138 | -0.48(-3.05%) |
Mar 17, 2020 | 16.29 | 16.39 | 15.50 | 15.76 | 1,915,609 | -0.18(-1.12%) |
Mar 16, 2020 | 16.87 | 17.17 | 15.94 | 15.94 | 2,219,233 | -2.00(-11.15%) |
Mar 13, 2020 | 18.53 | 18.53 | 17.13 | 17.94 | 361,000 | +0.63(+3.64%) |
Mar 12, 2020 | 16.85 | 17.54 | 16.41 | 17.31 | 599,332 | -1.36(-7.28%) |
Mar 11, 2020 | 19.43 | 19.43 | 18.38 | 18.67 | 207,406 | -1.19(-5.99%) |
Mar 10, 2020 | 20.14 | 20.18 | 19.26 | 19.86 | 391,844 | -0.32(-1.59%) |
Mar 09, 2020 | 20.50 | 20.91 | 20.07 | 20.18 | 298,962 | -1.31(-6.10%) |
Mar 06, 2020 | 21.33 | 21.60 | 21.25 | 21.49 | 274,700 | +0.04(+0.19%) |
Mar 05, 2020 | 21.24 | 21.49 | 21.18 | 21.45 | 269,271 | +0.08(+0.37%) |
Mar 04, 2020 | 20.91 | 21.41 | 20.80 | 21.37 | 211,487 | +1.15(+5.69%) |
Mar 03, 2020 | 20.44 | 20.63 | 20.15 | 20.22 | 357,247 | +0.02(+0.10%) |