Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.44 | 18.50 | 18.39 | 18.39 | 898,927 | -0.01(-0.05%) |
May 28, 2020 | 18.36 | 18.47 | 18.36 | 18.40 | 113,582 | -0.04(-0.19%) |
May 27, 2020 | 18.45 | 18.46 | 18.36 | 18.44 | 157,018 | +0.08(+0.43%) |
May 26, 2020 | 18.37 | 18.41 | 18.30 | 18.36 | 90,561 | +0.02(+0.10%) |
May 22, 2020 | 18.38 | 18.38 | 18.29 | 18.34 | 93,498 | +0.02(+0.10%) |
May 21, 2020 | 18.30 | 18.34 | 18.29 | 18.32 | 66,153 | +0.11(+0.60%) |
May 20, 2020 | 18.12 | 18.28 | 18.12 | 18.21 | 118,671 | +0.07(+0.37%) |
May 19, 2020 | 18.01 | 18.15 | 18.01 | 18.14 | 134,406 | +0.15(+0.83%) |
May 18, 2020 | 18.10 | 18.10 | 17.96 | 18.00 | 174,301 | -0.03(-0.15%) |
May 15, 2020 | 17.96 | 18.08 | 17.94 | 18.02 | 90,654 | +0.00(+0.00%) |
May 14, 2020 | 18.07 | 18.07 | 17.93 | 18.02 | 70,717 | +0.04(+0.20%) |
May 13, 2020 | 18.01 | 18.12 | 17.99 | 17.99 | 93,184 | -0.05(-0.29%) |
May 12, 2020 | 18.10 | 18.10 | 17.99 | 18.04 | 77,930 | +0.04(+0.25%) |
May 11, 2020 | 18.01 | 18.05 | 17.93 | 18.00 | 71,302 | -0.05(-0.30%) |
May 08, 2020 | 18.11 | 18.11 | 17.93 | 18.05 | 119,773 | +0.02(+0.09%) |
May 07, 2020 | 18.01 | 18.04 | 17.88 | 18.03 | 79,858 | +0.10(+0.57%) |
May 06, 2020 | 18.01 | 18.15 | 17.86 | 17.93 | 136,684 | -0.11(-0.61%) |
May 05, 2020 | 18.04 | 18.08 | 17.86 | 18.04 | 426,835 | +0.11(+0.59%) |
May 04, 2020 | 17.85 | 18.04 | 17.85 | 17.93 | 106,398 | -0.04(-0.20%) |
May 01, 2020 | 18.01 | 18.02 | 17.87 | 17.97 | 105,555 | +0.01(+0.04%) |
Apr 30, 2020 | 17.85 | 18.02 | 17.85 | 17.96 | 106,213 | +0.01(+0.05%) |
Apr 29, 2020 | 17.95 | 17.98 | 17.81 | 17.95 | 92,232 | +0.10(+0.54%) |
Apr 28, 2020 | 17.90 | 17.90 | 17.73 | 17.86 | 472,603 | +0.08(+0.44%) |
Apr 27, 2020 | 17.94 | 17.94 | 17.75 | 17.78 | 52,594 | -0.05(-0.30%) |
Apr 24, 2020 | 17.87 | 17.97 | 17.76 | 17.83 | 1,638,661 | -0.05(-0.29%) |
Apr 23, 2020 | 17.93 | 17.94 | 17.87 | 17.88 | 57,476 | +0.02(+0.10%) |
Apr 22, 2020 | 17.88 | 17.91 | 17.74 | 17.87 | 137,747 | -0.10(-0.54%) |
Apr 21, 2020 | 18.03 | 18.03 | 17.88 | 17.96 | 91,776 | -0.08(-0.44%) |
Apr 20, 2020 | 18.09 | 18.09 | 17.93 | 18.04 | 76,870 | +0.02(+0.12%) |
Apr 17, 2020 | 17.89 | 18.09 | 17.89 | 18.02 | 235,104 | +0.13(+0.72%) |
Apr 16, 2020 | 18.03 | 18.06 | 17.89 | 17.89 | 141,556 | -0.02(-0.10%) |
Apr 15, 2020 | 18.03 | 18.06 | 17.90 | 17.91 | 188,188 | -0.02(-0.13%) |
Apr 14, 2020 | 18.13 | 18.13 | 17.62 | 17.93 | 254,680 | +0.09(+0.53%) |
Apr 13, 2020 | 17.83 | 17.88 | 17.73 | 17.84 | 87,955 | +0.15(+0.84%) |
Apr 09, 2020 | 17.77 | 18.43 | 17.51 | 17.69 | 223,816 | +0.19(+1.10%) |
Apr 08, 2020 | 17.50 | 17.56 | 17.43 | 17.50 | 131,659 | +0.24(+1.37%) |
Apr 07, 2020 | 17.42 | 17.44 | 17.23 | 17.26 | 120,375 | +0.01(+0.05%) |
Apr 06, 2020 | 17.38 | 17.38 | 17.23 | 17.25 | 60,004 | +0.02(+0.10%) |
Apr 03, 2020 | 17.25 | 17.38 | 17.23 | 17.23 | 55,412 | -0.01(-0.05%) |
Apr 02, 2020 | 17.38 | 17.43 | 17.24 | 17.24 | 55,360 | -0.15(-0.86%) |
Apr 01, 2020 | 17.48 | 17.49 | 17.28 | 17.39 | 82,573 | +0.01(+0.06%) |
Mar 31, 2020 | 17.45 | 17.45 | 17.29 | 17.38 | 220,592 | +0.12(+0.71%) |
Mar 30, 2020 | 17.19 | 17.42 | 17.19 | 17.26 | 68,275 | +0.07(+0.41%) |
Mar 27, 2020 | 17.14 | 17.39 | 17.08 | 17.19 | 66,534 | +0.32(+1.92%) |
Mar 26, 2020 | 17.05 | 17.29 | 16.86 | 16.86 | 318,064 | +0.11(+0.68%) |
Mar 25, 2020 | 15.23 | 16.76 | 15.23 | 16.75 | 119,148 | +1.17(+7.52%) |
Mar 24, 2020 | 15.62 | 15.72 | 15.28 | 15.58 | 485,460 | +0.04(+0.23%) |
Mar 23, 2020 | 15.01 | 15.65 | 15.01 | 15.54 | 632,273 | +0.37(+2.42%) |
Mar 20, 2020 | 15.40 | 15.56 | 14.91 | 15.18 | 333,474 | -0.22(-1.42%) |
Mar 19, 2020 | 15.45 | 15.90 | 14.83 | 15.40 | 314,213 | -0.52(-3.30%) |
Mar 18, 2020 | 16.55 | 16.55 | 15.74 | 15.92 | 292,655 | -0.52(-3.19%) |
Mar 17, 2020 | 16.42 | 16.68 | 16.37 | 16.44 | 912,856 | -0.19(-1.16%) |
Mar 16, 2020 | 17.20 | 17.49 | 16.62 | 16.64 | 1,741,884 | -0.97(-5.51%) |
Mar 13, 2020 | 17.79 | 17.79 | 17.49 | 17.61 | 190,344 | -0.24(-1.32%) |
Mar 12, 2020 | 17.92 | 18.20 | 17.45 | 17.84 | 405,910 | -0.36(-1.97%) |
Mar 11, 2020 | 18.42 | 18.55 | 18.19 | 18.20 | 239,366 | -0.14(-0.76%) |
Mar 10, 2020 | 18.47 | 18.47 | 18.34 | 18.34 | 156,885 | -0.30(-1.61%) |
Mar 09, 2020 | 18.75 | 19.00 | 18.64 | 18.64 | 97,862 | -0.12(-0.64%) |
Mar 06, 2020 | 18.78 | 18.78 | 18.71 | 18.76 | 204,520 | +0.05(+0.28%) |
Mar 05, 2020 | 18.71 | 18.71 | 18.68 | 18.71 | 99,995 | +0.07(+0.38%) |
Mar 04, 2020 | 18.61 | 18.66 | 18.61 | 18.64 | 125,308 | +0.07(+0.38%) |
Mar 03, 2020 | 18.50 | 18.59 | 18.45 | 18.57 | 326,548 | +0.10(+0.52%) |