Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.09 | 16.27 | 15.89 | 16.05 | 19,431 | -0.38(-2.32%) |
May 28, 2020 | 16.26 | 16.60 | 16.26 | 16.43 | 17,169 | +0.13(+0.81%) |
May 27, 2020 | 15.96 | 16.37 | 15.73 | 16.30 | 24,224 | +0.36(+2.28%) |
May 26, 2020 | 16.00 | 16.07 | 15.73 | 15.93 | 35,060 | +0.12(+0.73%) |
May 22, 2020 | 15.76 | 15.86 | 15.76 | 15.82 | 18,527 | +0.05(+0.34%) |
May 21, 2020 | 15.78 | 15.98 | 15.48 | 15.76 | 29,859 | -0.02(-0.11%) |
May 20, 2020 | 15.64 | 16.02 | 15.64 | 15.78 | 28,126 | +0.24(+1.54%) |
May 19, 2020 | 15.11 | 15.93 | 15.11 | 15.54 | 15,971 | -0.18(-1.13%) |
May 18, 2020 | 15.83 | 16.37 | 15.13 | 15.72 | 31,422 | +0.21(+1.37%) |
May 15, 2020 | 14.66 | 15.66 | 13.92 | 15.51 | 40,444 | +0.81(+5.48%) |
May 14, 2020 | 14.18 | 14.87 | 14.10 | 14.70 | 19,853 | +0.10(+0.67%) |
May 13, 2020 | 14.87 | 14.99 | 14.43 | 14.61 | 24,097 | +0.00(+0.00%) |
May 12, 2020 | 15.29 | 15.47 | 14.61 | 14.61 | 26,800 | -0.67(-4.40%) |
May 11, 2020 | 15.45 | 15.45 | 15.11 | 15.28 | 18,716 | -0.10(-0.63%) |
May 08, 2020 | 15.30 | 15.70 | 14.87 | 15.38 | 15,816 | +0.40(+2.66%) |
May 07, 2020 | 14.80 | 15.05 | 14.70 | 14.98 | 11,324 | +0.15(+1.02%) |
May 06, 2020 | 14.96 | 15.18 | 14.50 | 14.83 | 9,559 | -0.24(-1.59%) |
May 05, 2020 | 15.40 | 15.43 | 14.67 | 15.07 | 18,737 | -0.11(-0.70%) |
May 04, 2020 | 14.94 | 15.35 | 14.35 | 15.17 | 29,236 | +0.40(+2.70%) |
May 01, 2020 | 14.94 | 15.10 | 14.41 | 14.77 | 18,753 | -0.27(-1.82%) |
Apr 30, 2020 | 15.14 | 15.54 | 15.05 | 15.05 | 11,739 | -0.28(-1.85%) |
Apr 29, 2020 | 15.03 | 15.83 | 15.03 | 15.33 | 9,158 | +0.50(+3.34%) |
Apr 28, 2020 | 14.74 | 14.90 | 14.61 | 14.84 | 8,592 | +0.50(+3.46%) |
Apr 27, 2020 | 14.67 | 14.78 | 14.22 | 14.34 | 7,937 | -0.14(-0.98%) |
Apr 24, 2020 | 14.91 | 14.91 | 14.16 | 14.48 | 43,834 | +0.04(+0.31%) |
Apr 23, 2020 | 14.30 | 14.59 | 14.26 | 14.44 | 14,737 | +0.12(+0.80%) |
Apr 22, 2020 | 13.72 | 14.38 | 13.72 | 14.32 | 8,207 | +0.07(+0.50%) |
Apr 21, 2020 | 13.77 | 14.43 | 13.67 | 14.25 | 6,773 | +0.30(+2.16%) |
Apr 20, 2020 | 13.72 | 14.12 | 13.64 | 13.95 | 14,625 | -0.12(-0.88%) |
Apr 17, 2020 | 13.89 | 14.37 | 13.89 | 14.07 | 12,427 | +0.35(+2.58%) |
Apr 16, 2020 | 14.44 | 14.47 | 13.51 | 13.72 | 24,419 | -0.51(-3.61%) |
Apr 15, 2020 | 14.14 | 14.76 | 13.96 | 14.23 | 11,312 | -0.86(-5.69%) |
Apr 14, 2020 | 15.45 | 15.49 | 14.61 | 15.09 | 14,085 | -0.26(-1.67%) |
Apr 13, 2020 | 15.24 | 15.38 | 14.44 | 15.35 | 6,603 | -0.06(-0.40%) |
Apr 09, 2020 | 15.67 | 15.76 | 14.86 | 15.41 | 22,143 | +0.28(+1.87%) |
Apr 08, 2020 | 15.39 | 15.39 | 14.40 | 15.13 | 25,264 | +0.08(+0.53%) |
Apr 07, 2020 | 15.20 | 15.27 | 14.45 | 15.05 | 40,021 | +0.00(+0.00%) |
Apr 06, 2020 | 14.52 | 15.47 | 14.44 | 15.05 | 39,428 | +1.13(+8.14%) |
Apr 03, 2020 | 15.04 | 15.05 | 13.86 | 13.91 | 38,750 | -1.12(-7.42%) |
Apr 02, 2020 | 13.41 | 15.27 | 13.41 | 15.03 | 32,471 | +1.52(+11.27%) |
Apr 01, 2020 | 13.96 | 15.22 | 13.50 | 13.51 | 21,322 | -1.12(-7.63%) |
Mar 31, 2020 | 14.61 | 15.84 | 14.44 | 14.62 | 80,253 | -0.03(-0.18%) |
Mar 30, 2020 | 13.66 | 14.73 | 13.51 | 14.65 | 26,308 | +1.08(+7.96%) |
Mar 27, 2020 | 13.86 | 14.16 | 13.57 | 13.57 | 16,268 | -0.59(-4.19%) |
Mar 26, 2020 | 13.75 | 14.25 | 13.62 | 14.16 | 38,725 | +0.23(+1.65%) |
Mar 25, 2020 | 13.71 | 14.28 | 13.46 | 13.93 | 50,558 | +0.21(+1.55%) |
Mar 24, 2020 | 14.29 | 14.29 | 13.50 | 13.72 | 28,262 | -0.87(-5.95%) |
Mar 23, 2020 | 14.03 | 14.59 | 13.37 | 14.59 | 19,961 | +0.60(+4.30%) |
Mar 20, 2020 | 14.00 | 14.29 | 13.32 | 13.99 | 38,976 | -0.25(-1.74%) |
Mar 19, 2020 | 14.45 | 14.45 | 13.99 | 14.23 | 16,505 | -0.26(-1.77%) |
Mar 18, 2020 | 14.83 | 15.00 | 13.64 | 14.49 | 25,884 | -1.02(-6.56%) |
Mar 17, 2020 | 13.83 | 15.51 | 13.20 | 15.51 | 28,462 | +1.88(+13.77%) |
Mar 16, 2020 | 14.03 | 14.38 | 13.38 | 13.63 | 30,444 | -1.05(-7.17%) |
Mar 13, 2020 | 15.30 | 15.39 | 14.43 | 14.68 | 25,082 | +0.06(+0.42%) |
Mar 12, 2020 | 14.69 | 14.88 | 14.13 | 14.62 | 46,516 | -0.47(-3.14%) |
Mar 11, 2020 | 14.60 | 15.41 | 14.60 | 15.10 | 13,665 | +0.50(+3.43%) |
Mar 10, 2020 | 15.08 | 15.70 | 14.35 | 14.60 | 179,627 | -0.40(-2.69%) |
Mar 09, 2020 | 16.02 | 16.02 | 14.53 | 15.00 | 36,752 | -1.27(-7.82%) |
Mar 06, 2020 | 16.60 | 16.94 | 16.02 | 16.27 | 26,222 | -0.51(-3.03%) |
Mar 05, 2020 | 17.07 | 17.07 | 16.45 | 16.78 | 23,999 | -0.37(-2.15%) |
Mar 04, 2020 | 17.36 | 17.36 | 17.10 | 17.15 | 18,922 | -0.04(-0.26%) |
Mar 03, 2020 | 18.31 | 18.38 | 16.75 | 17.19 | 49,058 | -1.15(-6.26%) |
Mar 02, 2020 | 17.91 | 18.42 | 17.57 | 18.34 | 12,755 | +0.39(+2.20%) |
Feb 28, 2020 | 17.93 | 18.11 | 17.59 | 17.95 | 21,775 | -0.22(-1.21%) |
Feb 27, 2020 | 18.33 | 18.52 | 18.00 | 18.17 | 16,154 | -0.31(-1.66%) |
Feb 26, 2020 | 18.62 | 18.62 | 18.35 | 18.47 | 2,088 | -0.02(-0.09%) |
Feb 25, 2020 | 18.67 | 19.02 | 18.46 | 18.49 | 6,261 | -0.32(-1.68%) |
Feb 24, 2020 | 18.30 | 18.97 | 18.30 | 18.81 | 11,691 | -0.23(-1.20%) |
Feb 21, 2020 | 19.07 | 19.08 | 18.49 | 19.03 | 11,857 | +0.04(+0.23%) |
Feb 20, 2020 | 18.81 | 19.15 | 18.71 | 18.99 | 5,935 | -0.08(-0.41%) |
Feb 19, 2020 | 19.07 | 19.17 | 18.77 | 19.07 | 8,703 | +0.04(+0.23%) |
Feb 18, 2020 | 19.06 | 19.06 | 18.95 | 19.02 | 2,260 | -0.04(-0.18%) |
Feb 14, 2020 | 18.86 | 19.15 | 18.64 | 19.06 | 14,707 | +0.04(+0.23%) |
Feb 13, 2020 | 19.06 | 19.06 | 18.32 | 19.02 | 12,481 | -0.09(-0.46%) |
Feb 12, 2020 | 19.13 | 19.13 | 18.84 | 19.10 | 15,070 | +0.03(+0.14%) |
Feb 11, 2020 | 19.28 | 19.29 | 18.99 | 19.08 | 6,611 | -0.18(-0.96%) |
Feb 10, 2020 | 18.96 | 19.27 | 18.73 | 19.26 | 18,900 | +0.32(+1.67%) |
Feb 07, 2020 | 18.86 | 19.19 | 18.86 | 18.95 | 6,726 | +0.04(+0.23%) |
Feb 06, 2020 | 19.02 | 19.21 | 18.88 | 18.90 | 19,193 | -0.08(-0.42%) |
Feb 05, 2020 | 18.39 | 19.27 | 18.28 | 18.98 | 89,197 | +0.61(+3.29%) |
Feb 04, 2020 | 18.45 | 18.65 | 18.21 | 18.38 | 164,239 | -0.08(-0.43%) |
Feb 03, 2020 | 18.51 | 18.51 | 18.42 | 18.45 | 49,619 | -0.05(-0.28%) |
Jan 31, 2020 | 18.67 | 18.67 | 18.46 | 18.51 | 12,199 | -0.25(-1.31%) |
Jan 30, 2020 | 18.84 | 18.86 | 18.59 | 18.75 | 223,064 | -0.16(-0.83%) |
Jan 29, 2020 | 19.04 | 19.18 | 18.91 | 18.91 | 67,974 | +0.06(+0.33%) |
Jan 28, 2020 | 18.92 | 18.94 | 18.69 | 18.85 | 5,271 | -0.06(-0.32%) |
Jan 27, 2020 | 18.59 | 19.10 | 18.52 | 18.91 | 25,985 | +0.23(+1.22%) |
Jan 24, 2020 | 18.72 | 18.72 | 18.68 | 18.68 | 1,482 | -0.04(-0.19%) |
Jan 23, 2020 | 18.76 | 18.76 | 18.65 | 18.72 | 10,754 | +0.00(+0.00%) |
Jan 22, 2020 | 18.78 | 18.87 | 18.72 | 18.72 | 26,175 | -0.14(-0.74%) |
Jan 21, 2020 | 18.86 | 18.98 | 18.82 | 18.86 | 12,026 | -0.18(-0.97%) |
Jan 17, 2020 | 19.01 | 19.24 | 19.01 | 19.04 | 8,550 | +0.18(+0.98%) |
Jan 16, 2020 | 18.73 | 19.06 | 18.70 | 18.86 | 51,367 | +0.04(+0.19%) |
Jan 15, 2020 | 18.99 | 19.24 | 18.79 | 18.82 | 18,849 | -0.19(-1.01%) |
Jan 14, 2020 | 18.81 | 19.30 | 18.81 | 19.02 | 100,387 | +0.15(+0.79%) |
Jan 13, 2020 | 19.21 | 19.28 | 18.72 | 18.87 | 95,551 | -0.17(-0.90%) |
Jan 10, 2020 | 19.27 | 19.30 | 18.86 | 19.04 | 31,238 | -0.23(-1.21%) |
Jan 09, 2020 | 19.52 | 19.65 | 19.16 | 19.27 | 41,369 | -0.26(-1.35%) |
Jan 08, 2020 | 19.59 | 19.59 | 19.21 | 19.53 | 16,190 | -0.10(-0.49%) |
Jan 07, 2020 | 19.74 | 19.82 | 19.38 | 19.63 | 20,497 | -0.36(-1.78%) |
Jan 06, 2020 | 19.89 | 20.16 | 19.89 | 19.99 | 26,381 | -0.00(-0.02%) |
Jan 03, 2020 | 19.58 | 20.16 | 19.10 | 19.99 | 53,926 | +0.25(+1.29%) |
Jan 02, 2020 | 20.17 | 20.17 | 18.99 | 19.74 | 60,630 | -0.31(-1.53%) |
Dec 31, 2019 | 20.15 | 20.17 | 19.45 | 20.04 | 40,701 | -0.13(-0.65%) |
Dec 30, 2019 | 20.02 | 20.17 | 19.14 | 20.17 | 37,535 | +0.19(+0.97%) |
Dec 27, 2019 | 20.21 | 20.22 | 19.89 | 19.98 | 35,343 | -0.13(-0.65%) |
Dec 26, 2019 | 20.13 | 20.17 | 20.05 | 20.11 | 8,346 | -0.06(-0.30%) |
Dec 24, 2019 | 20.19 | 20.19 | 20.17 | 20.17 | 1,824 | +0.11(+0.57%) |
Dec 23, 2019 | 20.08 | 20.34 | 20.05 | 20.06 | 18,201 | -0.18(-0.87%) |
Dec 20, 2019 | 20.24 | 20.52 | 19.95 | 20.24 | 574,267 | -0.04(-0.22%) |
Dec 19, 2019 | 20.39 | 20.39 | 20.06 | 20.28 | 77,205 | -0.27(-1.32%) |
Dec 18, 2019 | 20.26 | 20.55 | 20.24 | 20.55 | 105,381 | +0.26(+1.29%) |
Dec 17, 2019 | 20.25 | 20.44 | 19.86 | 20.29 | 120,998 | +0.36(+1.79%) |
Dec 16, 2019 | 20.00 | 20.28 | 19.83 | 19.93 | 122,372 | +0.03(+0.18%) |
Dec 13, 2019 | 19.89 | 20.00 | 19.63 | 19.90 | 69,647 | +0.16(+0.79%) |
Dec 12, 2019 | 19.55 | 19.77 | 19.54 | 19.74 | 28,645 | +0.20(+1.03%) |
Dec 11, 2019 | 19.56 | 19.81 | 19.54 | 19.54 | 23,250 | -0.20(-1.02%) |
Dec 10, 2019 | 19.54 | 19.77 | 19.26 | 19.74 | 34,149 | +0.08(+0.40%) |
Dec 09, 2019 | 19.37 | 19.72 | 19.37 | 19.66 | 52,307 | +0.10(+0.49%) |
Dec 06, 2019 | 19.50 | 19.59 | 19.18 | 19.57 | 19,620 | +0.06(+0.31%) |
Dec 05, 2019 | 19.17 | 19.50 | 19.17 | 19.50 | 23,319 | +0.11(+0.58%) |
Dec 04, 2019 | 19.17 | 19.48 | 19.00 | 19.39 | 35,213 | +0.22(+1.14%) |
Dec 03, 2019 | 19.16 | 19.17 | 18.90 | 19.17 | 20,295 | +0.00(+0.00%) |
Dec 02, 2019 | 19.17 | 19.17 | 18.83 | 19.17 | 25,876 | +0.24(+1.29%) |
Nov 29, 2019 | 19.01 | 19.01 | 18.93 | 18.93 | 1,376 | -0.24(-1.23%) |
Nov 27, 2019 | 18.87 | 19.17 | 18.87 | 19.17 | 2,180 | -0.01(-0.05%) |
Nov 26, 2019 | 19.16 | 19.17 | 18.78 | 19.17 | 22,994 | +0.11(+0.59%) |
Nov 25, 2019 | 18.99 | 19.08 | 18.85 | 19.06 | 20,969 | +0.21(+1.11%) |
Nov 22, 2019 | 18.61 | 18.86 | 18.61 | 18.85 | 27,537 | +0.28(+1.50%) |
Nov 21, 2019 | 18.76 | 18.78 | 18.57 | 18.57 | 15,323 | -0.26(-1.37%) |
Nov 20, 2019 | 18.78 | 18.99 | 18.78 | 18.83 | 10,601 | +0.06(+0.30%) |
Nov 19, 2019 | 18.95 | 18.96 | 18.76 | 18.77 | 2,025 | -0.17(-0.92%) |
Nov 18, 2019 | 18.98 | 18.98 | 18.75 | 18.95 | 1,799 | +0.01(+0.05%) |
Nov 15, 2019 | 18.84 | 18.94 | 18.74 | 18.94 | 17,325 | +0.10(+0.56%) |
Nov 14, 2019 | 18.74 | 18.84 | 18.74 | 18.83 | 5,209 | -0.03(-0.16%) |
Nov 13, 2019 | 18.74 | 18.89 | 18.74 | 18.86 | 4,753 | +0.04(+0.21%) |
Nov 12, 2019 | 18.74 | 18.83 | 18.74 | 18.83 | 1,763 | +0.00(+0.00%) |
Nov 11, 2019 | 18.76 | 18.83 | 18.74 | 18.83 | 6,899 | +0.04(+0.23%) |
Nov 08, 2019 | 18.76 | 18.78 | 18.76 | 18.78 | 688 | +0.02(+0.09%) |
Nov 07, 2019 | 18.73 | 18.86 | 18.62 | 18.76 | 2,430 | -0.15(-0.78%) |
Nov 06, 2019 | 18.91 | 18.91 | 18.91 | 18.91 | 1,321 | +0.14(+0.77%) |
Nov 05, 2019 | 18.77 | 18.77 | 18.77 | 2 | +0.00(+0.00%) | |
Nov 04, 2019 | 18.62 | 18.94 | 18.62 | 18.77 | 7,806 | -0.18(-0.94%) |
Nov 01, 2019 | 18.95 | 18.96 | 18.90 | 18.95 | 14,571 | +0.03(+0.18%) |
Oct 31, 2019 | 18.89 | 18.96 | 18.89 | 18.91 | 7,061 | +0.00(+0.00%) |
Oct 30, 2019 | 18.59 | 18.94 | 18.59 | 18.91 | 49,725 | +0.15(+0.79%) |
Oct 29, 2019 | 18.63 | 18.89 | 18.61 | 18.76 | 10,212 | +0.24(+1.32%) |
Oct 28, 2019 | 18.56 | 18.56 | 18.44 | 18.52 | 41,764 | -0.24(-1.25%) |
Oct 25, 2019 | 18.65 | 18.76 | 18.58 | 18.76 | 23,521 | +0.04(+0.23%) |
Oct 24, 2019 | 18.69 | 18.98 | 18.58 | 18.71 | 3,154 | +0.00(+0.00%) |
Oct 23, 2019 | 18.56 | 18.71 | 18.52 | 18.71 | 1,662 | +0.15(+0.79%) |
Oct 22, 2019 | 18.52 | 18.73 | 18.52 | 18.57 | 1,093 | -0.02(-0.10%) |
Oct 21, 2019 | 18.65 | 18.65 | 18.58 | 18.58 | 892 | -0.10(-0.55%) |
Oct 18, 2019 | 18.52 | 18.73 | 18.52 | 18.69 | 2,409 | +0.15(+0.80%) |
Oct 17, 2019 | 18.55 | 18.55 | 18.52 | 18.54 | 4,366 | -0.14(-0.75%) |
Oct 16, 2019 | 18.69 | 18.69 | 18.53 | 18.68 | 3,042 | +0.07(+0.37%) |
Oct 15, 2019 | 18.69 | 18.69 | 18.52 | 18.61 | 7,734 | -0.11(-0.61%) |
Oct 14, 2019 | 18.73 | 18.74 | 18.52 | 18.72 | 5,827 | -0.13(-0.69%) |
Oct 11, 2019 | 18.53 | 18.86 | 18.53 | 18.85 | 917 | +0.33(+1.79%) |
Oct 10, 2019 | 18.56 | 18.56 | 18.52 | 18.52 | 7,445 | -0.02(-0.09%) |
Oct 09, 2019 | 18.65 | 18.65 | 18.44 | 18.54 | 833 | +0.02(+0.09%) |
Oct 08, 2019 | 18.91 | 18.91 | 18.52 | 18.52 | 2,579 | -0.45(-2.39%) |
Oct 07, 2019 | 18.99 | 18.99 | 18.77 | 18.97 | 1,518 | +0.00(+0.00%) |
Oct 04, 2019 | 18.90 | 18.99 | 18.90 | 18.97 | 29,602 | +0.06(+0.32%) |
Oct 03, 2019 | 18.91 | 18.94 | 18.91 | 18.91 | 8,123 | -0.01(-0.08%) |
Oct 02, 2019 | 18.96 | 18.97 | 18.91 | 18.93 | 20,499 | -0.03(-0.15%) |
Oct 01, 2019 | 18.93 | 19.08 | 18.93 | 18.96 | 8,465 | -0.04(-0.23%) |
Sep 30, 2019 | 18.96 | 19.04 | 18.96 | 19.00 | 1,758 | +0.00(+0.00%) |
Sep 27, 2019 | 19.00 | 19.04 | 18.98 | 19.00 | 24,669 | -0.04(-0.23%) |
Sep 26, 2019 | 18.97 | 19.04 | 18.97 | 19.04 | 17,969 | +0.05(+0.28%) |
Sep 25, 2019 | 19.17 | 19.17 | 18.91 | 18.99 | 9,472 | +0.03(+0.18%) |
Sep 24, 2019 | 18.93 | 19.00 | 18.91 | 18.96 | 5,719 | +0.00(+0.00%) |
Sep 23, 2019 | 19.07 | 19.07 | 18.94 | 18.96 | 6,773 | -0.14(-0.73%) |
Sep 20, 2019 | 19.00 | 19.11 | 19.00 | 19.09 | 15,375 | +0.04(+0.21%) |
Sep 19, 2019 | 19.16 | 19.16 | 18.91 | 19.05 | 24,833 | +0.02(+0.10%) |
Sep 18, 2019 | 18.95 | 19.12 | 18.82 | 19.03 | 19,770 | +0.10(+0.50%) |
Sep 17, 2019 | 18.93 | 18.94 | 18.71 | 18.94 | 15,657 | -0.42(-2.15%) |
Sep 16, 2019 | 19.38 | 19.38 | 18.88 | 19.35 | 25,157 | +0.30(+1.59%) |