Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.43 | 18.52 | 18.23 | 18.35 | 757,191 | -0.70(-3.66%) |
May 28, 2020 | 19.07 | 19.26 | 18.98 | 19.05 | 651,566 | +0.27(+1.43%) |
May 27, 2020 | 18.61 | 18.80 | 18.51 | 18.78 | 767,496 | +0.47(+2.59%) |
May 26, 2020 | 18.11 | 18.39 | 18.11 | 18.31 | 618,752 | +0.55(+3.07%) |
May 22, 2020 | 17.83 | 17.83 | 17.68 | 17.76 | 409,413 | -0.18(-1.00%) |
May 21, 2020 | 18.17 | 18.19 | 17.91 | 17.94 | 667,814 | -0.47(-2.57%) |
May 20, 2020 | 18.33 | 18.59 | 18.33 | 18.42 | 423,271 | +0.21(+1.13%) |
May 19, 2020 | 18.21 | 18.35 | 18.14 | 18.21 | 437,047 | -0.06(-0.34%) |
May 18, 2020 | 18.00 | 18.30 | 18.00 | 18.27 | 533,073 | +0.38(+2.15%) |
May 15, 2020 | 17.79 | 18.00 | 17.77 | 17.89 | 310,192 | +0.04(+0.25%) |
May 14, 2020 | 17.65 | 17.89 | 17.38 | 17.84 | 764,700 | -0.04(-0.25%) |
May 13, 2020 | 18.22 | 18.23 | 17.78 | 17.89 | 569,294 | -0.36(-1.96%) |
May 12, 2020 | 18.50 | 18.59 | 18.23 | 18.25 | 634,703 | -0.39(-2.11%) |
May 11, 2020 | 18.77 | 18.77 | 18.50 | 18.64 | 991,199 | +0.16(+0.87%) |
May 08, 2020 | 18.34 | 18.50 | 18.32 | 18.48 | 389,390 | +0.25(+1.37%) |
May 07, 2020 | 18.22 | 18.34 | 18.10 | 18.23 | 363,170 | -0.01(-0.05%) |
May 06, 2020 | 18.24 | 18.34 | 18.15 | 18.24 | 500,724 | +0.06(+0.34%) |
May 05, 2020 | 17.97 | 18.29 | 17.97 | 18.17 | 585,297 | +0.26(+1.45%) |
May 04, 2020 | 17.95 | 17.95 | 17.75 | 17.91 | 517,109 | -0.09(-0.50%) |
May 01, 2020 | 18.41 | 18.44 | 17.87 | 18.00 | 502,929 | -0.87(-4.59%) |
Apr 30, 2020 | 19.09 | 19.09 | 18.73 | 18.87 | 443,090 | -0.04(-0.19%) |
Apr 29, 2020 | 18.95 | 19.04 | 18.82 | 18.91 | 426,831 | +0.33(+1.78%) |
Apr 28, 2020 | 18.77 | 18.84 | 18.48 | 18.58 | 738,421 | +0.04(+0.19%) |
Apr 27, 2020 | 18.43 | 18.60 | 18.30 | 18.54 | 491,602 | +0.72(+4.01%) |
Apr 24, 2020 | 17.81 | 17.87 | 17.59 | 17.83 | 578,324 | +0.28(+1.58%) |
Apr 23, 2020 | 17.88 | 17.97 | 17.47 | 17.55 | 653,575 | -0.38(-2.14%) |
Apr 22, 2020 | 18.00 | 18.00 | 17.56 | 17.93 | 1,372,021 | -0.14(-0.79%) |
Apr 21, 2020 | 18.32 | 18.36 | 18.07 | 18.08 | 636,061 | -0.38(-2.08%) |
Apr 20, 2020 | 18.59 | 18.75 | 18.46 | 18.46 | 539,140 | -0.25(-1.34%) |
Apr 17, 2020 | 18.65 | 18.71 | 18.46 | 18.71 | 449,459 | +0.38(+2.05%) |
Apr 16, 2020 | 18.44 | 18.48 | 18.21 | 18.34 | 441,027 | -0.29(-1.54%) |
Apr 15, 2020 | 18.73 | 18.79 | 18.47 | 18.62 | 638,264 | -0.15(-0.81%) |
Apr 14, 2020 | 18.85 | 18.95 | 18.68 | 18.77 | 820,413 | -0.18(-0.94%) |
Apr 13, 2020 | 18.99 | 19.00 | 18.72 | 18.95 | 471,977 | +0.00(+0.00%) |
Apr 09, 2020 | 18.99 | 19.14 | 18.85 | 18.95 | 405,945 | -0.09(-0.47%) |
Apr 08, 2020 | 18.88 | 19.23 | 18.60 | 19.04 | 739,566 | +0.21(+1.14%) |
Apr 07, 2020 | 19.38 | 19.54 | 18.79 | 18.83 | 867,093 | -0.08(-0.43%) |
Apr 06, 2020 | 18.34 | 18.98 | 18.32 | 18.91 | 955,710 | +1.07(+6.02%) |
Apr 03, 2020 | 17.86 | 18.13 | 17.68 | 17.83 | 465,232 | -0.30(-1.68%) |
Apr 02, 2020 | 17.91 | 18.31 | 17.89 | 18.14 | 622,798 | -0.26(-1.41%) |
Apr 01, 2020 | 18.77 | 18.80 | 18.34 | 18.40 | 477,614 | -0.95(-4.90%) |
Mar 31, 2020 | 19.32 | 19.56 | 18.95 | 19.35 | 688,080 | -0.86(-4.25%) |
Mar 30, 2020 | 19.94 | 20.28 | 19.77 | 20.20 | 761,222 | +0.60(+3.05%) |
Mar 27, 2020 | 19.51 | 19.94 | 19.39 | 19.60 | 600,920 | -0.24(-1.22%) |
Mar 26, 2020 | 19.44 | 19.98 | 19.44 | 19.85 | 635,992 | +0.31(+1.60%) |
Mar 25, 2020 | 19.31 | 19.62 | 18.89 | 19.53 | 1,685,123 | +0.14(+0.74%) |
Mar 24, 2020 | 19.43 | 19.62 | 19.02 | 19.39 | 815,679 | +1.31(+7.27%) |
Mar 23, 2020 | 18.38 | 18.42 | 17.73 | 18.08 | 605,891 | -0.80(-4.26%) |
Mar 20, 2020 | 19.40 | 19.65 | 18.77 | 18.88 | 760,882 | -0.25(-1.31%) |
Mar 19, 2020 | 19.15 | 19.53 | 18.89 | 19.13 | 902,238 | +1.02(+5.63%) |
Mar 18, 2020 | 17.88 | 18.44 | 17.53 | 18.11 | 803,168 | +0.24(+1.35%) |
Mar 17, 2020 | 17.40 | 17.90 | 17.15 | 17.87 | 1,043,846 | +0.74(+4.33%) |
Mar 16, 2020 | 17.29 | 17.75 | 17.10 | 17.13 | 820,495 | -1.30(-7.04%) |
Mar 13, 2020 | 18.57 | 18.57 | 17.50 | 18.42 | 983,934 | +0.43(+2.38%) |
Mar 12, 2020 | 18.81 | 18.92 | 18.00 | 18.00 | 869,549 | -1.97(-9.85%) |
Mar 11, 2020 | 20.50 | 20.57 | 19.68 | 19.96 | 1,011,266 | -0.62(-3.00%) |
Mar 10, 2020 | 20.66 | 20.67 | 20.08 | 20.58 | 1,057,226 | -0.10(-0.48%) |
Mar 09, 2020 | 20.49 | 21.35 | 20.49 | 20.68 | 734,118 | -1.66(-7.44%) |
Mar 06, 2020 | 22.30 | 22.40 | 22.18 | 22.34 | 708,866 | -0.53(-2.31%) |
Mar 05, 2020 | 22.67 | 22.91 | 22.67 | 22.87 | 484,836 | -0.15(-0.66%) |
Mar 04, 2020 | 22.93 | 23.03 | 22.75 | 23.02 | 477,853 | +0.26(+1.14%) |
Mar 03, 2020 | 22.85 | 22.97 | 22.52 | 22.76 | 1,086,727 | -0.34(-1.47%) |