Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.00 | 17.89 | 17.00 | 17.40 | 343,800 | -0.30(-1.69%) |
May 28, 2020 | 17.70 | 17.97 | 17.61 | 17.70 | 72,648 | -0.75(-4.05%) |
May 27, 2020 | 18.40 | 18.75 | 18.27 | 18.45 | 78,817 | -0.24(-1.30%) |
May 26, 2020 | 18.78 | 18.98 | 18.51 | 18.69 | 192,228 | +0.09(+0.48%) |
May 22, 2020 | 18.16 | 18.98 | 18.16 | 18.60 | 60,300 | -0.24(-1.29%) |
May 21, 2020 | 18.93 | 19.23 | 18.73 | 18.84 | 45,922 | -0.22(-1.17%) |
May 20, 2020 | 18.70 | 19.14 | 18.70 | 19.07 | 65,970 | +0.04(+0.19%) |
May 19, 2020 | 19.06 | 19.35 | 18.77 | 19.03 | 120,334 | -0.02(-0.11%) |
May 18, 2020 | 18.60 | 19.25 | 18.60 | 19.05 | 76,806 | +0.48(+2.56%) |
May 15, 2020 | 18.50 | 18.80 | 18.50 | 18.57 | 56,700 | -0.00(-0.03%) |
May 14, 2020 | 18.88 | 18.88 | 18.35 | 18.58 | 53,814 | -0.27(-1.41%) |
May 13, 2020 | 18.45 | 19.18 | 18.45 | 18.84 | 49,159 | -0.39(-2.00%) |
May 12, 2020 | 19.36 | 19.66 | 19.23 | 19.23 | 125,486 | -0.07(-0.39%) |
May 11, 2020 | 19.00 | 19.52 | 19.00 | 19.30 | 37,344 | +0.02(+0.10%) |
May 08, 2020 | 19.75 | 19.75 | 19.06 | 19.29 | 61,600 | -0.18(-0.90%) |
May 07, 2020 | 19.44 | 19.69 | 19.30 | 19.46 | 92,048 | +0.05(+0.26%) |
May 06, 2020 | 19.30 | 19.47 | 19.20 | 19.41 | 39,842 | +0.09(+0.47%) |
May 05, 2020 | 19.30 | 19.52 | 19.30 | 19.32 | 57,194 | -0.01(-0.04%) |
May 04, 2020 | 19.34 | 19.40 | 19.00 | 19.33 | 80,149 | -0.13(-0.68%) |
May 01, 2020 | 19.30 | 20.71 | 19.26 | 19.46 | 75,900 | -0.49(-2.46%) |
Apr 30, 2020 | 19.35 | 20.15 | 19.35 | 19.95 | 77,636 | -0.05(-0.25%) |
Apr 29, 2020 | 19.10 | 20.06 | 19.10 | 20.00 | 109,762 | +0.32(+1.63%) |
Apr 28, 2020 | 19.80 | 19.86 | 19.65 | 19.68 | 91,200 | +0.04(+0.20%) |
Apr 27, 2020 | 18.85 | 19.70 | 18.85 | 19.64 | 93,536 | +0.66(+3.48%) |
Apr 24, 2020 | 19.10 | 19.20 | 18.80 | 18.98 | 73,700 | -0.41(-2.09%) |
Apr 23, 2020 | 20.01 | 20.01 | 19.02 | 19.39 | 54,300 | +0.01(+0.05%) |
Apr 22, 2020 | 18.66 | 19.58 | 18.66 | 19.38 | 57,614 | +0.18(+0.96%) |
Apr 21, 2020 | 18.51 | 19.41 | 18.51 | 19.19 | 120,044 | -0.41(-2.09%) |
Apr 20, 2020 | 19.60 | 19.79 | 19.25 | 19.60 | 215,945 | +0.01(+0.05%) |
Apr 17, 2020 | 19.71 | 19.71 | 18.91 | 19.59 | 500,400 | -0.11(-0.56%) |
Apr 16, 2020 | 19.52 | 19.85 | 19.44 | 19.70 | 1,505,870 | -0.08(-0.40%) |
Apr 15, 2020 | 20.00 | 20.00 | 19.16 | 19.78 | 549,407 | -0.30(-1.49%) |
Apr 14, 2020 | 19.73 | 20.16 | 19.73 | 20.08 | 645,834 | +0.69(+3.57%) |
Apr 13, 2020 | 20.44 | 20.44 | 19.10 | 19.39 | 552,816 | +0.14(+0.72%) |
Apr 09, 2020 | 18.76 | 19.46 | 18.60 | 19.25 | 493,400 | +0.75(+4.06%) |
Apr 08, 2020 | 18.53 | 18.84 | 18.35 | 18.50 | 440,878 | -0.11(-0.56%) |
Apr 07, 2020 | 19.14 | 19.14 | 18.28 | 18.61 | 286,668 | +0.29(+1.59%) |
Apr 06, 2020 | 17.79 | 18.84 | 17.79 | 18.31 | 84,749 | +0.54(+3.06%) |
Apr 03, 2020 | 17.75 | 18.40 | 17.67 | 17.77 | 55,600 | -0.42(-2.31%) |
Apr 02, 2020 | 17.94 | 18.92 | 17.62 | 18.19 | 75,159 | +0.93(+5.39%) |
Apr 01, 2020 | 17.12 | 18.03 | 17.12 | 17.26 | 44,522 | -0.51(-2.87%) |
Mar 31, 2020 | 16.83 | 18.47 | 16.83 | 17.77 | 62,712 | +0.60(+3.49%) |
Mar 30, 2020 | 17.56 | 17.56 | 16.63 | 17.17 | 86,994 | -0.77(-4.29%) |
Mar 27, 2020 | 17.88 | 18.37 | 16.95 | 17.94 | 67,900 | -0.04(-0.25%) |
Mar 26, 2020 | 16.99 | 18.19 | 16.41 | 17.98 | 57,955 | +0.05(+0.31%) |
Mar 25, 2020 | 16.80 | 18.15 | 16.80 | 17.93 | 64,664 | +0.77(+4.49%) |
Mar 24, 2020 | 16.65 | 17.25 | 16.56 | 17.16 | 91,408 | +1.66(+10.71%) |
Mar 23, 2020 | 16.15 | 16.63 | 14.80 | 15.50 | 106,495 | -0.72(-4.44%) |
Mar 20, 2020 | 15.86 | 17.00 | 15.86 | 16.22 | 64,400 | -0.13(-0.80%) |
Mar 19, 2020 | 16.50 | 16.50 | 15.86 | 16.35 | 323,912 | -0.41(-2.45%) |
Mar 18, 2020 | 15.83 | 17.79 | 15.83 | 16.76 | 164,258 | -0.56(-3.23%) |
Mar 17, 2020 | 17.68 | 17.79 | 17.12 | 17.32 | 226,933 | -0.35(-1.98%) |
Mar 16, 2020 | 17.75 | 18.05 | 17.44 | 17.67 | 169,166 | -1.31(-6.90%) |
Mar 13, 2020 | 18.84 | 19.31 | 18.57 | 18.98 | 148,400 | -0.17(-0.89%) |
Mar 12, 2020 | 19.59 | 19.59 | 18.08 | 19.15 | 157,980 | -0.86(-4.30%) |
Mar 11, 2020 | 20.05 | 20.62 | 20.01 | 20.01 | 54,683 | -0.67(-3.24%) |
Mar 10, 2020 | 20.74 | 21.22 | 20.21 | 20.68 | 89,048 | +0.48(+2.38%) |
Mar 09, 2020 | 20.00 | 20.44 | 20.00 | 20.20 | 93,151 | -1.17(-5.47%) |
Mar 06, 2020 | 21.74 | 21.74 | 21.08 | 21.37 | 61,700 | -0.19(-0.88%) |
Mar 05, 2020 | 21.65 | 21.70 | 21.42 | 21.56 | 63,023 | -0.10(-0.46%) |
Mar 04, 2020 | 21.73 | 21.77 | 21.60 | 21.66 | 78,608 | -0.01(-0.05%) |
Mar 03, 2020 | 21.07 | 21.77 | 21.07 | 21.67 | 456,875 | +0.23(+1.07%) |