Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.93 | 19.24 | 18.64 | 18.90 | 1,611,017 | -0.22(-1.14%) |
May 28, 2020 | 19.25 | 19.58 | 18.89 | 19.11 | 1,335,910 | +0.12(+0.63%) |
May 27, 2020 | 19.34 | 19.56 | 18.58 | 18.99 | 1,738,042 | -0.02(-0.08%) |
May 26, 2020 | 19.22 | 19.29 | 18.86 | 19.01 | 1,680,550 | +0.35(+1.90%) |
May 22, 2020 | 18.41 | 18.70 | 18.32 | 18.66 | 659,106 | +0.35(+1.89%) |
May 21, 2020 | 18.00 | 18.52 | 17.92 | 18.31 | 731,755 | +0.24(+1.34%) |
May 20, 2020 | 18.08 | 18.16 | 17.77 | 18.07 | 746,358 | +0.14(+0.76%) |
May 19, 2020 | 18.58 | 18.74 | 17.93 | 17.93 | 709,901 | -0.81(-4.30%) |
May 18, 2020 | 18.00 | 18.84 | 17.93 | 18.74 | 976,405 | +1.21(+6.88%) |
May 15, 2020 | 17.43 | 17.58 | 17.03 | 17.53 | 2,490,888 | -0.01(-0.04%) |
May 14, 2020 | 17.54 | 17.62 | 16.96 | 17.54 | 997,214 | -0.23(-1.27%) |
May 13, 2020 | 18.65 | 18.69 | 17.73 | 17.77 | 1,008,818 | -1.01(-5.38%) |
May 12, 2020 | 19.63 | 19.74 | 18.77 | 18.78 | 946,051 | -0.78(-4.00%) |
May 11, 2020 | 19.42 | 19.82 | 19.40 | 19.56 | 695,126 | -0.04(-0.23%) |
May 08, 2020 | 19.94 | 20.05 | 19.45 | 19.60 | 631,266 | -0.14(-0.72%) |
May 07, 2020 | 19.51 | 19.91 | 19.22 | 19.75 | 1,121,797 | +0.62(+3.24%) |
May 06, 2020 | 19.06 | 19.63 | 18.96 | 19.13 | 781,489 | +0.19(+1.02%) |
May 05, 2020 | 19.16 | 19.71 | 18.91 | 18.93 | 1,223,300 | +0.15(+0.79%) |
May 04, 2020 | 19.28 | 19.52 | 18.65 | 18.78 | 1,894,014 | -0.58(-3.00%) |
May 01, 2020 | 19.65 | 19.87 | 19.04 | 19.37 | 1,230,090 | -0.71(-3.53%) |
Apr 30, 2020 | 20.04 | 20.28 | 19.90 | 20.07 | 559,018 | -0.38(-1.86%) |
Apr 29, 2020 | 20.80 | 20.87 | 20.04 | 20.45 | 792,758 | -0.15(-0.72%) |
Apr 28, 2020 | 20.51 | 21.01 | 20.28 | 20.60 | 1,103,483 | +0.54(+2.68%) |
Apr 27, 2020 | 20.02 | 20.31 | 19.89 | 20.07 | 619,189 | +0.08(+0.41%) |
Apr 24, 2020 | 20.19 | 20.48 | 19.65 | 19.98 | 424,284 | -0.03(-0.15%) |
Apr 23, 2020 | 20.24 | 20.29 | 19.58 | 20.01 | 533,472 | -0.37(-1.79%) |
Apr 22, 2020 | 20.32 | 20.54 | 20.09 | 20.38 | 1,066,520 | +0.37(+1.86%) |
Apr 21, 2020 | 20.07 | 20.33 | 19.78 | 20.01 | 929,990 | -0.26(-1.29%) |
Apr 20, 2020 | 20.04 | 20.53 | 19.80 | 20.27 | 1,009,419 | +0.04(+0.18%) |
Apr 17, 2020 | 21.09 | 21.13 | 20.15 | 20.23 | 747,894 | -0.53(-2.55%) |
Apr 16, 2020 | 20.31 | 20.82 | 19.95 | 20.76 | 1,518,671 | +0.60(+3.00%) |
Apr 15, 2020 | 20.10 | 20.39 | 19.59 | 20.16 | 1,756,895 | -0.33(-1.60%) |
Apr 14, 2020 | 21.01 | 21.25 | 20.38 | 20.48 | 765,696 | +0.02(+0.11%) |
Apr 13, 2020 | 21.63 | 21.63 | 20.43 | 20.46 | 1,065,212 | -1.41(-6.45%) |
Apr 09, 2020 | 21.66 | 22.15 | 20.89 | 21.87 | 1,418,572 | +0.42(+1.95%) |
Apr 08, 2020 | 20.14 | 22.02 | 20.08 | 21.45 | 1,924,062 | +1.57(+7.88%) |
Apr 07, 2020 | 20.83 | 20.85 | 19.73 | 19.89 | 1,783,499 | -0.16(-0.82%) |
Apr 06, 2020 | 19.39 | 20.14 | 19.15 | 20.05 | 1,079,812 | +1.21(+6.41%) |
Apr 03, 2020 | 18.93 | 19.09 | 18.49 | 18.84 | 1,476,752 | -0.33(-1.71%) |
Apr 02, 2020 | 18.50 | 19.29 | 18.32 | 19.17 | 1,211,430 | +0.48(+2.55%) |
Apr 01, 2020 | 18.23 | 18.83 | 17.98 | 18.69 | 2,009,180 | +0.31(+1.70%) |
Mar 31, 2020 | 18.16 | 18.38 | 17.65 | 18.38 | 1,604,188 | +0.06(+0.33%) |
Mar 30, 2020 | 18.08 | 18.40 | 17.76 | 18.32 | 1,033,233 | +0.51(+2.89%) |
Mar 27, 2020 | 17.30 | 18.59 | 17.29 | 17.81 | 4,018,305 | +0.16(+0.89%) |
Mar 26, 2020 | 17.13 | 17.97 | 17.04 | 17.65 | 970,337 | +0.73(+4.32%) |
Mar 25, 2020 | 16.59 | 18.00 | 16.50 | 16.92 | 1,183,576 | +0.35(+2.12%) |
Mar 24, 2020 | 17.12 | 17.38 | 15.90 | 16.57 | 1,305,474 | +0.14(+0.86%) |
Mar 23, 2020 | 17.16 | 17.27 | 15.96 | 16.43 | 1,553,661 | -0.78(-4.51%) |
Mar 20, 2020 | 16.43 | 17.74 | 16.43 | 17.20 | 1,780,789 | +0.78(+4.77%) |
Mar 19, 2020 | 17.31 | 17.31 | 14.74 | 16.42 | 1,838,363 | -1.22(-6.90%) |
Mar 18, 2020 | 16.19 | 17.96 | 15.92 | 17.63 | 1,535,507 | +0.58(+3.41%) |
Mar 17, 2020 | 14.69 | 17.17 | 14.40 | 17.05 | 1,139,894 | +2.62(+18.14%) |
Mar 16, 2020 | 14.17 | 16.13 | 14.17 | 14.43 | 960,205 | -2.69(-15.72%) |
Mar 13, 2020 | 16.86 | 17.33 | 16.25 | 17.13 | 1,575,953 | +1.04(+6.49%) |
Mar 12, 2020 | 16.02 | 17.12 | 14.55 | 16.08 | 1,422,708 | -0.95(-5.56%) |
Mar 11, 2020 | 17.83 | 17.83 | 16.82 | 17.03 | 1,668,128 | -1.20(-6.59%) |
Mar 10, 2020 | 17.98 | 18.23 | 17.28 | 18.23 | 2,166,174 | +0.61(+3.47%) |
Mar 09, 2020 | 18.00 | 18.24 | 17.49 | 17.62 | 1,371,331 | -1.15(-6.12%) |
Mar 06, 2020 | 18.25 | 18.86 | 17.94 | 18.77 | 1,252,075 | +0.13(+0.68%) |
Mar 05, 2020 | 18.90 | 19.07 | 18.40 | 18.64 | 1,274,849 | -0.48(-2.53%) |
Mar 04, 2020 | 18.91 | 19.29 | 18.73 | 19.13 | 800,711 | +0.31(+1.67%) |
Mar 03, 2020 | 18.77 | 19.21 | 18.48 | 18.81 | 1,119,212 | +0.16(+0.87%) |