Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.95 | 18.97 | 18.84 | 18.92 | 129,231 | +0.03(+0.15%) |
May 28, 2020 | 18.84 | 18.93 | 18.83 | 18.89 | 28,912 | +0.10(+0.55%) |
May 27, 2020 | 18.78 | 18.81 | 18.70 | 18.79 | 34,217 | -0.01(-0.05%) |
May 26, 2020 | 18.75 | 18.82 | 18.74 | 18.80 | 33,361 | +0.16(+0.86%) |
May 22, 2020 | 18.66 | 18.66 | 18.63 | 18.64 | 12,297 | -0.07(-0.35%) |
May 21, 2020 | 18.76 | 18.76 | 18.70 | 18.70 | 32,445 | -0.07(-0.35%) |
May 20, 2020 | 18.75 | 18.80 | 18.74 | 18.77 | 57,547 | +0.07(+0.38%) |
May 19, 2020 | 18.69 | 18.74 | 18.69 | 18.70 | 29,835 | +0.01(+0.08%) |
May 18, 2020 | 18.57 | 18.69 | 18.56 | 18.69 | 16,253 | +0.16(+0.87%) |
May 15, 2020 | 18.58 | 18.59 | 18.51 | 18.53 | 32,652 | -0.02(-0.10%) |
May 14, 2020 | 18.52 | 18.56 | 18.49 | 18.54 | 102,774 | -0.01(-0.05%) |
May 13, 2020 | 18.61 | 18.61 | 18.54 | 18.55 | 7,818 | -0.06(-0.30%) |
May 12, 2020 | 18.64 | 18.65 | 18.60 | 18.61 | 38,916 | +0.05(+0.25%) |
May 11, 2020 | 18.61 | 18.61 | 18.54 | 18.56 | 18,133 | -0.08(-0.41%) |
May 08, 2020 | 18.62 | 18.71 | 18.62 | 18.64 | 17,916 | +0.01(+0.05%) |
May 07, 2020 | 18.54 | 18.64 | 18.53 | 18.63 | 60,236 | +0.05(+0.25%) |
May 06, 2020 | 18.61 | 18.62 | 18.56 | 18.58 | 29,219 | -0.06(-0.30%) |
May 05, 2020 | 18.66 | 18.66 | 18.64 | 18.64 | 10,178 | -0.04(-0.20%) |
May 04, 2020 | 18.71 | 18.71 | 18.67 | 18.68 | 15,451 | -0.11(-0.61%) |
May 01, 2020 | 18.84 | 18.84 | 18.79 | 18.79 | 22,051 | -0.02(-0.09%) |
Apr 30, 2020 | 18.69 | 18.81 | 18.67 | 18.81 | 58,127 | +0.12(+0.63%) |
Apr 29, 2020 | 18.67 | 18.70 | 18.62 | 18.69 | 29,447 | +0.09(+0.48%) |
Apr 28, 2020 | 18.65 | 18.66 | 18.60 | 18.60 | 27,703 | +0.03(+0.15%) |
Apr 27, 2020 | 18.62 | 18.62 | 18.57 | 18.57 | 21,418 | +0.02(+0.10%) |
Apr 24, 2020 | 18.54 | 18.55 | 18.50 | 18.55 | 15,796 | +0.05(+0.25%) |
Apr 23, 2020 | 18.49 | 18.60 | 18.48 | 18.51 | 14,750 | -0.02(-0.10%) |
Apr 22, 2020 | 18.55 | 18.57 | 18.48 | 18.53 | 18,774 | -0.02(-0.10%) |
Apr 21, 2020 | 18.54 | 18.56 | 18.50 | 18.54 | 76,609 | -0.05(-0.28%) |
Apr 20, 2020 | 18.63 | 18.66 | 18.58 | 18.60 | 28,288 | -0.05(-0.27%) |
Apr 17, 2020 | 18.62 | 18.70 | 18.62 | 18.65 | 16,538 | +0.04(+0.19%) |
Apr 16, 2020 | 18.69 | 18.69 | 18.54 | 18.61 | 44,351 | -0.11(-0.60%) |
Apr 15, 2020 | 18.60 | 18.73 | 18.60 | 18.72 | 31,367 | -0.14(-0.75%) |
Apr 14, 2020 | 18.74 | 18.87 | 18.74 | 18.87 | 164,193 | +0.13(+0.71%) |
Apr 13, 2020 | 18.71 | 18.76 | 18.68 | 18.73 | 39,661 | +0.02(+0.10%) |
Apr 09, 2020 | 18.68 | 18.75 | 18.65 | 18.71 | 30,426 | +0.14(+0.77%) |
Apr 08, 2020 | 18.63 | 18.63 | 18.55 | 18.57 | 15,630 | -0.09(-0.46%) |
Apr 07, 2020 | 18.68 | 18.69 | 18.58 | 18.66 | 82,953 | +0.20(+1.07%) |
Apr 06, 2020 | 18.46 | 18.49 | 18.40 | 18.46 | 24,283 | -0.02(-0.10%) |
Apr 03, 2020 | 18.49 | 18.50 | 18.42 | 18.48 | 22,793 | -0.08(-0.46%) |
Apr 02, 2020 | 18.54 | 18.62 | 18.52 | 18.56 | 59,249 | -0.11(-0.61%) |
Apr 01, 2020 | 18.70 | 18.71 | 18.65 | 18.68 | 102,491 | -0.17(-0.90%) |
Mar 31, 2020 | 18.63 | 18.85 | 18.63 | 18.85 | 45,803 | +0.06(+0.30%) |
Mar 30, 2020 | 18.77 | 18.79 | 18.72 | 18.79 | 80,844 | -0.09(-0.50%) |
Mar 27, 2020 | 18.67 | 18.91 | 18.59 | 18.88 | 159,233 | +0.16(+0.86%) |
Mar 26, 2020 | 18.57 | 18.74 | 18.57 | 18.72 | 90,640 | +0.27(+1.48%) |
Mar 25, 2020 | 18.35 | 18.47 | 18.23 | 18.45 | 78,165 | +0.24(+1.32%) |
Mar 24, 2020 | 18.28 | 18.32 | 18.15 | 18.21 | 53,791 | +0.21(+1.18%) |
Mar 23, 2020 | 18.08 | 18.18 | 17.98 | 18.00 | 53,526 | +0.02(+0.11%) |
Mar 20, 2020 | 17.99 | 18.18 | 17.94 | 17.98 | 24,383 | +0.04(+0.21%) |
Mar 19, 2020 | 18.35 | 18.35 | 17.88 | 17.94 | 52,121 | -0.43(-2.34%) |
Mar 18, 2020 | 18.53 | 18.53 | 18.23 | 18.37 | 58,285 | -0.25(-1.37%) |
Mar 17, 2020 | 18.69 | 18.76 | 18.60 | 18.63 | 71,023 | -0.35(-1.86%) |
Mar 16, 2020 | 18.91 | 19.00 | 18.87 | 18.98 | 64,146 | +0.07(+0.35%) |
Mar 13, 2020 | 18.96 | 19.04 | 18.65 | 18.91 | 84,281 | -0.04(-0.20%) |
Mar 12, 2020 | 19.30 | 19.30 | 18.89 | 18.95 | 54,900 | -0.34(-1.76%) |
Mar 11, 2020 | 19.41 | 19.41 | 19.28 | 19.29 | 102,124 | +0.02(+0.10%) |
Mar 10, 2020 | 19.41 | 19.46 | 19.27 | 19.27 | 117,353 | -0.29(-1.49%) |
Mar 09, 2020 | 19.61 | 19.80 | 19.39 | 19.56 | 260,123 | +0.17(+0.86%) |
Mar 06, 2020 | 19.40 | 19.45 | 19.36 | 19.40 | 335,005 | +0.14(+0.70%) |
Mar 05, 2020 | 19.20 | 19.27 | 19.17 | 19.26 | 82,874 | +0.17(+0.87%) |
Mar 04, 2020 | 19.06 | 19.14 | 19.04 | 19.09 | 17,403 | -0.06(-0.33%) |
Mar 03, 2020 | 19.05 | 19.17 | 19.05 | 19.16 | 49,291 | +0.07(+0.35%) |