Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.64 | 19.83 | 19.56 | 19.83 | 3,115 | +0.26(+1.33%) |
May 28, 2020 | 19.48 | 19.80 | 19.48 | 19.57 | 951 | -0.13(-0.66%) |
May 27, 2020 | 19.54 | 19.70 | 19.54 | 19.70 | 648 | -0.15(-0.76%) |
May 26, 2020 | 20.11 | 20.11 | 19.85 | 19.85 | 605 | +0.77(+4.02%) |
May 22, 2020 | 19.09 | 19.09 | 19.09 | 19.09 | 115 | -0.41(-2.13%) |
May 21, 2020 | 19.74 | 19.81 | 19.32 | 19.50 | 1,650 | -0.34(-1.69%) |
May 20, 2020 | 19.72 | 19.84 | 19.59 | 19.84 | 1,054 | +0.27(+1.36%) |
May 19, 2020 | 19.77 | 19.82 | 19.48 | 19.57 | 1,012 | -0.15(-0.76%) |
May 18, 2020 | 19.50 | 19.75 | 19.50 | 19.72 | 1,617 | +0.78(+4.14%) |
May 15, 2020 | 19.15 | 19.15 | 18.74 | 18.93 | 5,653 | -0.26(-1.33%) |
May 14, 2020 | 18.81 | 19.19 | 18.81 | 19.19 | 2,279 | +0.17(+0.89%) |
May 13, 2020 | 19.04 | 19.04 | 18.89 | 19.02 | 1,608 | -0.22(-1.14%) |
May 12, 2020 | 19.22 | 19.49 | 19.15 | 19.24 | 734 | -0.12(-0.63%) |
May 11, 2020 | 19.21 | 19.50 | 19.18 | 19.36 | 4,333 | -0.01(-0.07%) |
May 08, 2020 | 19.26 | 19.38 | 19.26 | 19.38 | 346 | +0.29(+1.50%) |
May 07, 2020 | 19.06 | 19.30 | 19.00 | 19.09 | 13,539 | +0.18(+0.96%) |
May 06, 2020 | 18.91 | 18.91 | 18.91 | 51 | +0.00(+0.00%) | |
May 05, 2020 | 18.95 | 18.95 | 18.72 | 18.91 | 3,093 | +0.28(+1.51%) |
May 04, 2020 | 18.58 | 18.63 | 18.41 | 18.63 | 772 | +0.20(+1.06%) |
May 01, 2020 | 18.41 | 18.43 | 18.19 | 18.43 | 1,730 | -0.72(-3.78%) |
Apr 30, 2020 | 19.09 | 19.21 | 18.93 | 19.16 | 3,019 | -0.32(-1.64%) |
Apr 29, 2020 | 19.51 | 19.51 | 19.48 | 19.48 | 565 | +0.45(+2.35%) |
Apr 28, 2020 | 19.03 | 19.03 | 19.03 | 61 | +0.00(+0.00%) | |
Apr 27, 2020 | 18.90 | 19.03 | 18.90 | 19.03 | 1,054 | +0.48(+2.59%) |
Apr 24, 2020 | 18.35 | 18.56 | 18.35 | 18.55 | 2,307 | -0.03(-0.14%) |
Apr 23, 2020 | 18.72 | 18.72 | 18.57 | 18.57 | 565 | +0.01(+0.05%) |
Apr 22, 2020 | 18.41 | 18.57 | 18.33 | 18.57 | 4,214 | +0.53(+2.93%) |
Apr 21, 2020 | 18.20 | 18.20 | 17.85 | 18.04 | 2,396 | -0.56(-3.01%) |
Apr 20, 2020 | 18.53 | 18.60 | 18.47 | 18.60 | 692 | -0.22(-1.17%) |
Apr 17, 2020 | 18.70 | 18.90 | 18.70 | 18.82 | 7,729 | +0.30(+1.64%) |
Apr 16, 2020 | 18.71 | 18.71 | 18.36 | 18.51 | 3,809 | +0.18(+0.99%) |
Apr 15, 2020 | 18.57 | 18.57 | 18.27 | 18.33 | 1,039 | -0.60(-3.17%) |
Apr 14, 2020 | 19.11 | 19.11 | 18.63 | 18.93 | 842 | +0.59(+3.19%) |
Apr 13, 2020 | 18.70 | 18.70 | 18.19 | 18.35 | 4,385 | -0.16(-0.88%) |
Apr 09, 2020 | 18.73 | 18.77 | 18.31 | 18.51 | 922 | +0.49(+2.72%) |
Apr 08, 2020 | 18.12 | 18.14 | 18.02 | 18.02 | 1,164 | +0.07(+0.36%) |
Apr 07, 2020 | 18.12 | 18.17 | 17.95 | 17.95 | 696 | +0.00(+0.02%) |
Apr 06, 2020 | 17.47 | 18.05 | 17.47 | 17.95 | 3,186 | +1.10(+6.51%) |
Apr 03, 2020 | 17.02 | 17.02 | 16.59 | 16.85 | 576 | -0.27(-1.57%) |
Apr 02, 2020 | 17.18 | 17.18 | 17.12 | 17.12 | 901 | +0.47(+2.81%) |
Apr 01, 2020 | 16.88 | 16.88 | 16.65 | 16.65 | 319 | -0.54(-3.13%) |
Mar 31, 2020 | 17.01 | 17.30 | 17.01 | 17.19 | 1,119 | +0.09(+0.53%) |
Mar 30, 2020 | 16.78 | 17.24 | 16.78 | 17.10 | 6,330 | +0.37(+2.23%) |
Mar 27, 2020 | 16.73 | 16.73 | 16.54 | 16.73 | 1,845 | -0.88(-5.01%) |
Mar 26, 2020 | 17.29 | 17.83 | 17.05 | 17.61 | 6,271 | +0.62(+3.67%) |
Mar 25, 2020 | 16.73 | 17.05 | 16.66 | 16.99 | 10,122 | +1.11(+7.00%) |
Mar 24, 2020 | 15.73 | 15.88 | 15.56 | 15.88 | 3,476 | +1.29(+8.86%) |
Mar 23, 2020 | 14.59 | 14.73 | 14.58 | 14.58 | 3,402 | -0.32(-2.18%) |
Mar 20, 2020 | 15.97 | 15.97 | 14.91 | 14.91 | 3,576 | -0.32(-2.11%) |
Mar 19, 2020 | 15.27 | 15.49 | 15.16 | 15.23 | 7,725 | -0.30(-1.93%) |
Mar 18, 2020 | 15.67 | 16.01 | 15.53 | 15.53 | 2,501 | -1.37(-8.10%) |
Mar 17, 2020 | 16.66 | 17.01 | 16.28 | 16.90 | 8,782 | +0.37(+2.24%) |
Mar 16, 2020 | 16.30 | 16.90 | 15.95 | 16.53 | 10,096 | -1.99(-10.75%) |
Mar 13, 2020 | 18.85 | 18.85 | 18.03 | 18.52 | 61,377 | +0.95(+5.39%) |
Mar 12, 2020 | 17.44 | 17.97 | 17.13 | 17.57 | 45,485 | -1.98(-10.12%) |
Mar 11, 2020 | 19.83 | 19.83 | 19.43 | 19.55 | 2,921 | -0.79(-3.90%) |
Mar 10, 2020 | 20.23 | 20.46 | 20.20 | 20.34 | 4,230 | +0.80(+4.12%) |
Mar 09, 2020 | 19.72 | 19.79 | 19.38 | 19.54 | 5,122 | -1.62(-7.67%) |
Mar 06, 2020 | 21.12 | 21.16 | 21.05 | 21.16 | 2,884 | -0.46(-2.10%) |
Mar 05, 2020 | 21.78 | 21.88 | 21.52 | 21.62 | 1,468 | -0.23(-1.05%) |
Mar 04, 2020 | 21.33 | 21.85 | 21.33 | 21.85 | 843 | +0.36(+1.67%) |
Mar 03, 2020 | 21.62 | 21.88 | 21.49 | 21.49 | 1,161 | +0.13(+0.61%) |