Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2020 | 17.55 | 17.58 | 17.52 | 17.58 | 1,589 | +0.05(+0.30%) |
May 29, 2020 | 17.50 | 17.66 | 17.41 | 17.53 | 174,897 | +0.03(+0.17%) |
May 28, 2020 | 17.50 | 17.50 | 17.42 | 17.50 | 2,457 | +0.16(+0.94%) |
May 27, 2020 | 17.37 | 17.40 | 17.28 | 17.33 | 6,470 | -0.02(-0.11%) |
May 26, 2020 | 17.39 | 17.40 | 17.27 | 17.35 | 3,243 | -0.26(-1.50%) |
May 25, 2020 | 17.63 | 17.63 | 17.57 | 17.62 | 2,872 | +0.03(+0.14%) |
May 24, 2020 | 17.62 | 17.62 | 17.59 | 17.59 | 540 | -0.01(-0.04%) |
May 22, 2020 | 17.58 | 17.87 | 17.53 | 17.60 | 143,222 | +0.02(+0.14%) |
May 21, 2020 | 17.58 | 17.59 | 17.55 | 17.57 | 2,634 | -0.33(-1.82%) |
May 20, 2020 | 17.91 | 17.92 | 17.87 | 17.90 | 2,131 | -0.42(-2.29%) |
May 19, 2020 | 18.32 | 18.34 | 18.26 | 18.32 | 2,463 | -0.01(-0.06%) |
May 18, 2020 | 18.31 | 18.35 | 18.24 | 18.33 | 2,482 | -0.25(-1.36%) |
May 17, 2020 | 18.57 | 18.59 | 18.56 | 18.59 | 437 | +0.02(+0.09%) |
May 15, 2020 | 18.44 | 18.61 | 18.34 | 18.57 | 146,705 | +0.16(+0.89%) |
May 14, 2020 | 18.44 | 18.44 | 18.37 | 18.40 | 5,306 | -0.08(-0.45%) |
May 13, 2020 | 18.49 | 18.52 | 18.45 | 18.49 | 3,607 | +0.07(+0.40%) |
May 12, 2020 | 18.43 | 18.43 | 18.36 | 18.41 | 3,951 | +0.02(+0.13%) |
May 11, 2020 | 18.41 | 18.41 | 18.35 | 18.39 | 2,916 | +0.04(+0.24%) |
May 10, 2020 | 18.33 | 18.36 | 18.31 | 18.35 | 848 | +0.02(+0.09%) |
May 08, 2020 | 18.57 | 18.60 | 18.28 | 18.33 | 102,237 | -0.21(-1.13%) |
May 07, 2020 | 18.57 | 18.60 | 18.44 | 18.54 | 2,709 | -0.26(-1.39%) |
May 06, 2020 | 18.72 | 18.80 | 18.69 | 18.80 | 3,430 | +0.32(+1.72%) |
May 05, 2020 | 18.50 | 18.50 | 18.40 | 18.48 | 1,837 | +0.01(+0.04%) |
May 04, 2020 | 18.56 | 18.58 | 18.43 | 18.48 | 2,834 | -0.38(-2.02%) |
May 03, 2020 | 18.82 | 18.88 | 18.76 | 18.86 | 3,575 | +0.06(+0.31%) |
May 01, 2020 | 18.50 | 18.88 | 18.45 | 18.80 | 126,982 | +0.33(+1.79%) |
Apr 30, 2020 | 18.50 | 18.56 | 18.45 | 18.47 | 3,276 | +0.35(+1.90%) |
Apr 29, 2020 | 18.12 | 18.17 | 18.08 | 18.12 | 4,235 | -0.47(-2.54%) |
Apr 28, 2020 | 18.65 | 18.65 | 18.57 | 18.59 | 1,622 | -0.20(-1.07%) |
Apr 27, 2020 | 18.77 | 18.80 | 18.72 | 18.80 | 1,765 | -0.23(-1.20%) |
Apr 26, 2020 | 19.01 | 19.04 | 19.01 | 19.02 | 732 | -0.01(-0.03%) |
Apr 24, 2020 | 19.10 | 19.17 | 18.83 | 19.03 | 150,265 | -0.03(-0.15%) |
Apr 23, 2020 | 19.10 | 19.10 | 19.03 | 19.06 | 2,604 | +0.07(+0.36%) |
Apr 22, 2020 | 19.00 | 19.01 | 18.95 | 18.99 | 1,800 | +0.01(+0.07%) |
Apr 21, 2020 | 18.96 | 18.99 | 18.90 | 18.98 | 2,596 | +0.19(+1.00%) |
Apr 20, 2020 | 18.83 | 18.84 | 18.65 | 18.79 | 2,948 | -0.01(-0.03%) |
Apr 19, 2020 | 18.77 | 18.83 | 18.77 | 18.79 | 947 | +0.04(+0.23%) |
Apr 17, 2020 | 18.87 | 18.92 | 18.51 | 18.75 | 135,043 | +0.11(+0.61%) |
Apr 16, 2020 | 18.87 | 18.87 | 18.51 | 18.64 | 3,931 | -0.02(-0.12%) |
Apr 15, 2020 | 18.69 | 18.69 | 18.58 | 18.66 | 1,751 | +0.39(+2.12%) |
Apr 14, 2020 | 18.28 | 18.31 | 18.19 | 18.27 | 1,177 | +0.18(+0.98%) |
Apr 13, 2020 | 18.07 | 18.11 | 17.91 | 18.10 | 1,895 | +0.09(+0.50%) |
Apr 12, 2020 | 18.05 | 18.05 | 17.99 | 18.01 | 1,037 | +0.06(+0.32%) |
Apr 10, 2020 | 18.02 | 18.05 | 17.88 | 17.95 | 43,695 | -0.07(-0.39%) |
Apr 09, 2020 | 18.02 | 18.02 | 17.95 | 18.02 | 1,639 | -0.19(-1.06%) |
Apr 08, 2020 | 18.17 | 18.23 | 18.16 | 18.21 | 1,877 | -0.01(-0.03%) |
Apr 07, 2020 | 18.27 | 18.30 | 18.18 | 18.22 | 2,103 | -0.46(-2.47%) |
Apr 06, 2020 | 18.63 | 18.70 | 18.63 | 18.68 | 1,484 | -0.59(-3.06%) |
Apr 05, 2020 | 19.02 | 19.31 | 19.02 | 19.27 | 1,350 | +0.26(+1.37%) |
Apr 03, 2020 | 18.45 | 19.08 | 18.33 | 19.01 | 149,361 | +0.53(+2.88%) |
Apr 02, 2020 | 18.45 | 18.52 | 18.33 | 18.48 | 1,626 | +0.24(+1.33%) |
Apr 01, 2020 | 18.20 | 18.25 | 18.12 | 18.23 | 1,593 | +0.39(+2.21%) |
Mar 31, 2020 | 17.83 | 17.85 | 17.80 | 17.84 | 1,600 | -0.10(-0.53%) |
Mar 30, 2020 | 17.91 | 17.94 | 17.85 | 17.93 | 2,732 | -0.04(-0.22%) |
Mar 29, 2020 | 17.95 | 18.07 | 17.94 | 17.97 | 1,662 | +0.38(+2.19%) |
Mar 27, 2020 | 17.30 | 17.65 | 17.25 | 17.59 | 137,873 | +0.28(+1.62%) |
Mar 26, 2020 | 17.30 | 17.33 | 17.25 | 17.31 | 1,783 | +0.02(+0.12%) |
Mar 25, 2020 | 17.32 | 17.35 | 17.28 | 17.29 | 1,441 | -0.08(-0.49%) |
Mar 24, 2020 | 17.50 | 17.51 | 17.30 | 17.37 | 1,554 | -0.41(-2.28%) |
Mar 23, 2020 | 17.82 | 17.83 | 17.77 | 17.78 | 1,413 | +0.07(+0.41%) |
Mar 22, 2020 | 17.55 | 17.73 | 17.54 | 17.71 | 1,248 | +0.13(+0.72%) |
Mar 20, 2020 | 17.43 | 17.60 | 16.94 | 17.58 | 125,829 | +0.17(+0.98%) |
Mar 19, 2020 | 17.43 | 17.45 | 17.34 | 17.41 | 1,090 | +0.28(+1.61%) |
Mar 18, 2020 | 17.08 | 17.22 | 17.04 | 17.14 | 888 | +0.59(+3.54%) |
Mar 17, 2020 | 16.58 | 16.60 | 16.48 | 16.55 | 1,200 | -0.07(-0.42%) |
Mar 16, 2020 | 16.68 | 16.69 | 16.62 | 16.62 | 2,048 | +0.28(+1.71%) |
Mar 15, 2020 | 16.41 | 16.42 | 16.03 | 16.34 | 1,707 | +0.12(+0.72%) |
Mar 13, 2020 | 16.53 | 16.59 | 15.93 | 16.22 | 135,279 | -0.34(-2.07%) |
Mar 12, 2020 | 16.53 | 16.58 | 16.25 | 16.56 | 4,175 | +0.35(+2.16%) |
Mar 11, 2020 | 16.19 | 16.25 | 16.18 | 16.22 | 2,273 | +0.29(+1.82%) |
Mar 10, 2020 | 15.93 | 15.98 | 15.90 | 15.93 | 1,174 | -0.15(-0.94%) |
Mar 09, 2020 | 16.07 | 16.09 | 16.03 | 16.08 | 1,054 | +0.11(+0.69%) |
Mar 08, 2020 | 15.83 | 16.27 | 15.80 | 15.97 | 2,869 | +0.31(+1.95%) |
Mar 06, 2020 | 15.62 | 15.77 | 15.55 | 15.66 | 111,606 | +0.07(+0.45%) |
Mar 05, 2020 | 15.62 | 15.62 | 15.57 | 15.59 | 1,032 | +0.34(+2.23%) |
Mar 04, 2020 | 15.25 | 15.26 | 15.24 | 15.25 | 812 | -0.16(-1.02%) |
Mar 03, 2020 | 15.40 | 15.41 | 15.39 | 15.41 | 638 | -0.04(-0.23%) |
Mar 02, 2020 | 15.38 | 15.45 | 15.38 | 15.44 | 1,774 | -0.34(-2.16%) |