Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.56 | 19.63 | 19.34 | 19.63 | 904 | -0.18(-0.91%) |
May 28, 2020 | 20.17 | 20.17 | 19.81 | 19.81 | 1,767 | +0.00(+0.02%) |
May 27, 2020 | 19.64 | 19.81 | 19.64 | 19.81 | 252 | +0.04(+0.22%) |
May 26, 2020 | 19.37 | 20.22 | 18.67 | 19.76 | 32,650 | +0.69(+3.59%) |
May 22, 2020 | 19.34 | 19.34 | 19.08 | 19.08 | 791 | -0.34(-1.78%) |
May 21, 2020 | 19.35 | 19.42 | 19.35 | 19.42 | 538 | -0.04(-0.18%) |
May 20, 2020 | 19.34 | 19.84 | 19.34 | 19.46 | 1,400 | -0.25(-1.27%) |
May 19, 2020 | 19.85 | 19.85 | 19.32 | 19.71 | 4,655 | -0.06(-0.30%) |
May 18, 2020 | 19.75 | 19.77 | 19.62 | 19.77 | 1,902 | -0.23(-1.13%) |
May 15, 2020 | 19.70 | 19.99 | 19.61 | 19.99 | 2,939 | +0.14(+0.69%) |
May 14, 2020 | 19.13 | 20.17 | 19.11 | 19.86 | 575 | +0.35(+1.81%) |
May 13, 2020 | 19.64 | 19.73 | 19.28 | 19.50 | 1,915 | -0.18(-0.92%) |
May 12, 2020 | 19.76 | 19.77 | 19.64 | 19.68 | 4,269 | -0.32(-1.62%) |
May 11, 2020 | 20.01 | 20.01 | 20.01 | 20.01 | 29 | +0.19(+0.94%) |
May 08, 2020 | 20.21 | 20.21 | 19.44 | 19.82 | 2,261 | +0.56(+2.89%) |
May 07, 2020 | 19.80 | 19.80 | 19.26 | 19.26 | 2,381 | -0.76(-3.80%) |
May 06, 2020 | 20.26 | 20.35 | 20.02 | 20.02 | 4,333 | +0.16(+0.81%) |
May 05, 2020 | 19.90 | 20.08 | 19.86 | 19.86 | 1,223 | +0.20(+1.04%) |
May 04, 2020 | 19.22 | 20.09 | 19.22 | 19.66 | 4,587 | -0.85(-4.15%) |
May 01, 2020 | 19.80 | 21.25 | 19.80 | 20.51 | 21,933 | +0.30(+1.49%) |
Apr 30, 2020 | 20.15 | 20.34 | 20.10 | 20.21 | 2,198 | -0.13(-0.65%) |
Apr 29, 2020 | 19.95 | 20.34 | 19.91 | 20.34 | 20,424 | +0.22(+1.10%) |
Apr 28, 2020 | 19.98 | 20.36 | 19.98 | 20.12 | 12,266 | +0.22(+1.11%) |
Apr 27, 2020 | 20.16 | 20.19 | 19.83 | 19.90 | 16,150 | +0.45(+2.33%) |
Apr 24, 2020 | 19.41 | 19.46 | 19.41 | 19.45 | 2,261 | +0.02(+0.08%) |
Apr 23, 2020 | 19.41 | 19.46 | 19.41 | 19.43 | 1,671 | +0.51(+2.71%) |
Apr 22, 2020 | 18.71 | 18.92 | 18.71 | 18.92 | 5,311 | +0.42(+2.25%) |
Apr 21, 2020 | 18.67 | 18.67 | 18.31 | 18.50 | 3,706 | -0.43(-2.27%) |
Apr 20, 2020 | 18.97 | 19.11 | 18.59 | 18.93 | 9,732 | -0.23(-1.19%) |
Apr 17, 2020 | 18.72 | 19.17 | 18.72 | 19.16 | 1,130 | +0.05(+0.24%) |
Apr 16, 2020 | 18.75 | 19.22 | 18.75 | 19.11 | 6,367 | +0.16(+0.83%) |
Apr 15, 2020 | 18.89 | 18.96 | 18.89 | 18.96 | 2,739 | -0.28(-1.46%) |
Apr 14, 2020 | 19.26 | 19.26 | 18.94 | 19.24 | 6,096 | +0.05(+0.28%) |
Apr 13, 2020 | 19.11 | 19.28 | 19.11 | 19.18 | 5,337 | -0.09(-0.48%) |
Apr 09, 2020 | 19.19 | 20.27 | 18.94 | 19.28 | 5,539 | +0.26(+1.34%) |
Apr 08, 2020 | 18.74 | 19.23 | 18.13 | 19.02 | 9,208 | +0.80(+4.39%) |
Apr 07, 2020 | 17.83 | 18.62 | 17.83 | 18.22 | 13,554 | +0.54(+3.03%) |
Apr 06, 2020 | 17.66 | 17.95 | 17.66 | 17.69 | 1,533 | +0.43(+2.51%) |
Apr 03, 2020 | 16.82 | 17.46 | 16.82 | 17.25 | 4,409 | -0.13(-0.76%) |
Apr 02, 2020 | 16.91 | 18.03 | 16.60 | 17.38 | 23,234 | -0.08(-0.43%) |
Apr 01, 2020 | 17.45 | 17.73 | 17.25 | 17.46 | 4,403 | -0.23(-1.30%) |
Mar 31, 2020 | 18.03 | 18.41 | 17.69 | 17.69 | 8,038 | +0.01(+0.08%) |
Mar 30, 2020 | 17.39 | 18.03 | 17.39 | 17.68 | 1,201 | -0.06(-0.35%) |
Mar 27, 2020 | 18.08 | 18.80 | 17.53 | 17.74 | 40,814 | +0.24(+1.39%) |
Mar 26, 2020 | 17.80 | 18.50 | 17.04 | 17.50 | 88,504 | -0.37(-2.04%) |
Mar 25, 2020 | 18.02 | 18.57 | 17.26 | 17.86 | 24,987 | +0.50(+2.87%) |
Mar 24, 2020 | 17.21 | 18.42 | 17.16 | 17.36 | 68,004 | +2.04(+13.34%) |
Mar 23, 2020 | 16.80 | 16.80 | 15.05 | 15.32 | 117,509 | -0.09(-0.57%) |
Mar 20, 2020 | 16.96 | 17.04 | 15.38 | 15.41 | 22,950 | -0.73(-4.55%) |
Mar 19, 2020 | 16.43 | 16.43 | 15.58 | 16.14 | 12,249 | +0.95(+6.27%) |
Mar 18, 2020 | 16.50 | 16.50 | 15.03 | 15.19 | 10,435 | -1.55(-9.25%) |
Mar 17, 2020 | 16.93 | 17.01 | 16.46 | 16.74 | 11,509 | -0.47(-2.76%) |
Mar 16, 2020 | 17.12 | 17.92 | 17.04 | 17.21 | 9,972 | -1.55(-8.27%) |
Mar 13, 2020 | 19.10 | 19.98 | 18.49 | 18.76 | 12,323 | -0.52(-2.68%) |
Mar 12, 2020 | 19.59 | 20.18 | 18.55 | 19.28 | 6,420 | -1.25(-6.08%) |
Mar 11, 2020 | 20.82 | 21.02 | 20.39 | 20.53 | 11,183 | -0.29(-1.40%) |
Mar 10, 2020 | 21.24 | 21.25 | 20.63 | 20.82 | 14,438 | -0.11(-0.54%) |
Mar 09, 2020 | 21.94 | 21.94 | 20.79 | 20.93 | 13,260 | -1.66(-7.35%) |
Mar 06, 2020 | 22.78 | 22.78 | 22.36 | 22.59 | 3,843 | -0.19(-0.83%) |
Mar 05, 2020 | 22.89 | 22.89 | 22.72 | 22.78 | 6,596 | -0.23(-1.00%) |
Mar 04, 2020 | 22.46 | 23.01 | 22.43 | 23.01 | 19,294 | +0.42(+1.84%) |
Mar 03, 2020 | 23.00 | 23.07 | 22.49 | 22.60 | 12,141 | -0.16(-0.70%) |