Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.83 | 18.97 | 18.76 | 18.94 | 247,215 | +0.06(+0.34%) |
May 28, 2020 | 19.02 | 19.02 | 18.83 | 18.88 | 191,304 | +0.06(+0.29%) |
May 27, 2020 | 18.80 | 18.84 | 18.69 | 18.82 | 258,621 | +0.13(+0.68%) |
May 26, 2020 | 18.71 | 18.80 | 18.68 | 18.69 | 199,546 | +0.10(+0.55%) |
May 22, 2020 | 18.48 | 18.59 | 18.48 | 18.59 | 204,079 | +0.06(+0.34%) |
May 21, 2020 | 18.52 | 18.54 | 18.47 | 18.53 | 131,470 | +0.04(+0.21%) |
May 20, 2020 | 18.45 | 18.52 | 18.37 | 18.49 | 226,410 | +0.13(+0.69%) |
May 19, 2020 | 18.42 | 18.48 | 18.35 | 18.36 | 483,882 | +0.01(+0.04%) |
May 18, 2020 | 18.24 | 18.43 | 18.24 | 18.35 | 190,039 | +0.21(+1.18%) |
May 15, 2020 | 18.22 | 18.26 | 18.13 | 18.14 | 264,874 | -0.11(-0.61%) |
May 14, 2020 | 18.16 | 18.25 | 17.83 | 18.25 | 310,034 | -0.01(-0.04%) |
May 13, 2020 | 18.54 | 18.59 | 18.25 | 18.26 | 214,876 | -0.28(-1.50%) |
May 12, 2020 | 18.52 | 18.57 | 18.50 | 18.54 | 178,888 | -0.02(-0.09%) |
May 11, 2020 | 18.60 | 18.60 | 18.44 | 18.55 | 269,442 | +0.03(+0.17%) |
May 08, 2020 | 18.47 | 18.57 | 18.39 | 18.52 | 368,805 | +0.01(+0.04%) |
May 07, 2020 | 18.59 | 18.59 | 18.44 | 18.51 | 254,795 | +0.09(+0.47%) |
May 06, 2020 | 18.58 | 18.58 | 18.39 | 18.43 | 230,830 | -0.10(-0.56%) |
May 05, 2020 | 18.48 | 18.72 | 18.46 | 18.53 | 277,908 | +0.04(+0.23%) |
May 04, 2020 | 18.29 | 18.62 | 18.19 | 18.49 | 244,579 | +0.06(+0.30%) |
May 01, 2020 | 18.64 | 18.73 | 18.41 | 18.43 | 1,184,428 | -0.24(-1.27%) |
Apr 30, 2020 | 18.64 | 18.90 | 18.62 | 18.67 | 263,873 | +0.05(+0.25%) |
Apr 29, 2020 | 18.51 | 18.65 | 18.32 | 18.62 | 191,691 | +0.17(+0.94%) |
Apr 28, 2020 | 18.53 | 18.53 | 18.42 | 18.45 | 212,056 | +0.01(+0.04%) |
Apr 27, 2020 | 18.33 | 18.46 | 18.29 | 18.44 | 184,997 | +0.11(+0.60%) |
Apr 24, 2020 | 18.27 | 18.35 | 18.15 | 18.33 | 154,881 | +0.13(+0.69%) |
Apr 23, 2020 | 17.99 | 18.27 | 17.99 | 18.20 | 244,487 | +0.15(+0.83%) |
Apr 22, 2020 | 18.14 | 18.23 | 17.99 | 18.05 | 226,794 | +0.11(+0.62%) |
Apr 21, 2020 | 18.13 | 18.20 | 17.79 | 17.94 | 225,711 | -0.24(-1.34%) |
Apr 20, 2020 | 17.93 | 18.28 | 17.86 | 18.19 | 333,035 | -0.02(-0.09%) |
Apr 17, 2020 | 18.30 | 18.35 | 18.19 | 18.20 | 256,657 | -0.02(-0.13%) |
Apr 16, 2020 | 18.08 | 18.23 | 17.84 | 18.23 | 303,135 | +0.11(+0.61%) |
Apr 15, 2020 | 18.04 | 18.34 | 17.97 | 18.12 | 166,655 | -0.11(-0.61%) |
Apr 14, 2020 | 18.23 | 18.35 | 18.15 | 18.23 | 210,674 | +0.26(+1.45%) |
Apr 13, 2020 | 18.42 | 18.42 | 17.78 | 17.97 | 571,662 | -0.38(-2.06%) |
Apr 09, 2020 | 18.13 | 18.41 | 17.71 | 18.34 | 402,794 | +0.59(+3.33%) |
Apr 08, 2020 | 17.19 | 18.04 | 17.19 | 17.75 | 381,189 | +0.47(+2.74%) |
Apr 07, 2020 | 17.08 | 17.42 | 17.08 | 17.28 | 244,339 | +0.38(+2.24%) |
Apr 06, 2020 | 16.69 | 17.27 | 16.69 | 16.90 | 256,408 | +0.40(+2.44%) |
Apr 03, 2020 | 16.21 | 17.02 | 16.21 | 16.50 | 196,707 | +0.07(+0.45%) |
Apr 02, 2020 | 17.34 | 17.83 | 16.35 | 16.42 | 336,523 | -0.02(-0.10%) |
Apr 01, 2020 | 16.99 | 17.18 | 16.09 | 16.44 | 390,692 | -0.73(-4.25%) |
Mar 31, 2020 | 17.44 | 17.66 | 16.77 | 17.17 | 275,865 | -0.17(-1.00%) |
Mar 30, 2020 | 17.48 | 17.48 | 16.93 | 17.34 | 458,417 | +0.45(+2.65%) |
Mar 27, 2020 | 16.80 | 17.73 | 16.56 | 16.89 | 714,531 | -0.16(-0.97%) |
Mar 26, 2020 | 17.79 | 18.04 | 16.90 | 17.06 | 804,631 | +0.35(+2.07%) |
Mar 25, 2020 | 15.69 | 17.20 | 15.61 | 16.71 | 664,496 | +1.38(+9.01%) |
Mar 24, 2020 | 14.75 | 15.84 | 14.40 | 15.33 | 703,156 | +1.30(+9.28%) |
Mar 23, 2020 | 14.20 | 14.45 | 13.39 | 14.03 | 1,251,411 | -0.73(-4.94%) |
Mar 20, 2020 | 14.95 | 16.04 | 14.74 | 14.76 | 684,711 | -0.26(-1.72%) |
Mar 19, 2020 | 12.72 | 15.16 | 12.72 | 15.02 | 1,177,240 | +1.21(+8.75%) |
Mar 18, 2020 | 15.50 | 15.85 | 13.34 | 13.81 | 1,101,902 | -2.60(-15.83%) |
Mar 17, 2020 | 16.43 | 17.42 | 16.07 | 16.41 | 1,067,163 | +0.20(+1.26%) |
Mar 16, 2020 | 15.85 | 16.86 | 15.69 | 16.20 | 1,596,044 | -0.94(-5.49%) |
Mar 13, 2020 | 17.26 | 17.74 | 17.02 | 17.15 | 998,840 | +0.20(+1.20%) |
Mar 12, 2020 | 17.57 | 17.73 | 16.87 | 16.94 | 1,785,703 | -1.18(-6.54%) |
Mar 11, 2020 | 18.44 | 18.64 | 18.13 | 18.13 | 696,898 | -0.58(-3.10%) |
Mar 10, 2020 | 18.93 | 19.10 | 18.48 | 18.71 | 346,929 | +0.20(+1.10%) |
Mar 09, 2020 | 18.83 | 18.83 | 18.45 | 18.50 | 867,509 | -0.71(-3.72%) |
Mar 06, 2020 | 19.34 | 19.38 | 19.10 | 19.22 | 495,469 | -0.16(-0.85%) |
Mar 05, 2020 | 19.43 | 19.65 | 19.38 | 19.38 | 254,388 | -0.23(-1.16%) |
Mar 04, 2020 | 19.41 | 19.65 | 19.36 | 19.61 | 1,368,011 | +0.45(+2.35%) |
Mar 03, 2020 | 19.17 | 19.61 | 19.15 | 19.16 | 654,347 | +0.01(+0.04%) |