Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.76 | 18.76 | 18.14 | 18.21 | 1,248,805 | +0.16(+0.91%) |
May 28, 2020 | 18.76 | 18.76 | 18.01 | 18.05 | 1,527,521 | -0.54(-2.90%) |
May 27, 2020 | 19.21 | 19.21 | 18.55 | 18.59 | 978,819 | -0.75(-3.88%) |
May 26, 2020 | 19.60 | 19.82 | 19.18 | 19.34 | 1,306,061 | -0.49(-2.47%) |
May 22, 2020 | 19.87 | 20.10 | 19.60 | 19.83 | 817,294 | -0.18(-0.91%) |
May 21, 2020 | 19.94 | 20.19 | 19.75 | 20.01 | 510,853 | +0.43(+2.21%) |
May 20, 2020 | 19.67 | 19.80 | 19.52 | 19.58 | 1,127,798 | +0.01(+0.05%) |
May 19, 2020 | 19.46 | 19.80 | 19.39 | 19.57 | 1,689,789 | -0.01(-0.05%) |
May 18, 2020 | 19.09 | 19.79 | 19.09 | 19.58 | 661,119 | +1.00(+5.39%) |
May 15, 2020 | 18.79 | 18.96 | 18.37 | 18.58 | 455,830 | -0.28(-1.48%) |
May 14, 2020 | 18.86 | 19.11 | 18.50 | 18.86 | 421,762 | +0.05(+0.26%) |
May 13, 2020 | 18.91 | 19.22 | 17.05 | 18.81 | 479,526 | +0.07(+0.36%) |
May 12, 2020 | 19.22 | 19.22 | 18.71 | 18.74 | 468,202 | -0.50(-2.60%) |
May 11, 2020 | 19.00 | 19.37 | 18.82 | 19.24 | 320,509 | +0.24(+1.27%) |
May 08, 2020 | 18.77 | 19.07 | 18.61 | 19.00 | 211,910 | +0.64(+3.51%) |
May 07, 2020 | 19.04 | 19.04 | 18.36 | 18.36 | 427,153 | -0.50(-2.65%) |
May 06, 2020 | 19.44 | 19.44 | 18.42 | 18.86 | 343,314 | -0.43(-2.24%) |
May 05, 2020 | 19.12 | 19.42 | 18.91 | 19.29 | 240,498 | +0.21(+1.11%) |
May 04, 2020 | 19.38 | 19.38 | 18.87 | 19.08 | 930,628 | +0.00(+0.00%) |
May 01, 2020 | 19.33 | 19.50 | 18.66 | 19.08 | 308,356 | -0.45(-2.32%) |
Apr 30, 2020 | 20.05 | 20.05 | 19.47 | 19.53 | 1,120,624 | -0.41(-2.07%) |
Apr 29, 2020 | 20.11 | 20.30 | 19.79 | 19.95 | 1,156,151 | -0.07(-0.34%) |
Apr 28, 2020 | 20.07 | 20.22 | 19.85 | 20.01 | 831,624 | +0.07(+0.34%) |
Apr 27, 2020 | 20.02 | 20.34 | 19.79 | 19.95 | 767,737 | +0.47(+2.42%) |
Apr 24, 2020 | 19.87 | 19.92 | 19.36 | 19.47 | 593,743 | -0.26(-1.32%) |
Apr 23, 2020 | 19.81 | 20.11 | 19.55 | 19.73 | 918,107 | -0.04(-0.19%) |
Apr 22, 2020 | 20.59 | 20.59 | 19.56 | 19.77 | 427,365 | -0.87(-4.20%) |
Apr 21, 2020 | 20.40 | 21.05 | 20.40 | 20.64 | 1,494,778 | +0.43(+2.14%) |
Apr 20, 2020 | 20.28 | 20.40 | 19.98 | 20.21 | 518,875 | +0.08(+0.38%) |
Apr 17, 2020 | 20.22 | 20.41 | 19.73 | 20.13 | 1,395,760 | -0.31(-1.51%) |
Apr 16, 2020 | 19.73 | 20.75 | 19.47 | 20.44 | 609,707 | +0.86(+4.37%) |
Apr 15, 2020 | 19.16 | 19.89 | 18.96 | 19.58 | 348,117 | -0.05(-0.25%) |
Apr 14, 2020 | 19.56 | 19.99 | 19.38 | 19.63 | 632,604 | +0.55(+2.87%) |
Apr 13, 2020 | 19.42 | 19.77 | 18.71 | 19.08 | 254,607 | +0.06(+0.30%) |
Apr 09, 2020 | 19.59 | 19.59 | 18.76 | 19.02 | 297,027 | -0.60(-3.04%) |
Apr 08, 2020 | 19.21 | 19.72 | 18.93 | 19.62 | 460,247 | +0.38(+1.95%) |
Apr 07, 2020 | 19.06 | 19.64 | 18.83 | 19.24 | 585,863 | +0.62(+3.31%) |
Apr 06, 2020 | 19.02 | 19.40 | 18.35 | 18.63 | 1,112,752 | +0.17(+0.94%) |
Apr 03, 2020 | 18.91 | 19.22 | 17.85 | 18.45 | 551,756 | -0.59(-3.08%) |
Apr 02, 2020 | 18.54 | 19.13 | 18.14 | 19.04 | 1,431,930 | +0.35(+1.85%) |
Apr 01, 2020 | 19.14 | 19.22 | 18.36 | 18.70 | 584,842 | -0.68(-3.53%) |
Mar 31, 2020 | 18.98 | 19.57 | 18.64 | 19.38 | 426,490 | -0.44(-2.23%) |
Mar 30, 2020 | 19.67 | 19.90 | 19.18 | 19.82 | 602,976 | -0.05(-0.24%) |
Mar 27, 2020 | 18.94 | 19.92 | 18.48 | 19.87 | 610,995 | +1.09(+5.79%) |
Mar 26, 2020 | 18.79 | 19.15 | 18.21 | 18.78 | 645,481 | +1.68(+9.85%) |
Mar 25, 2020 | 17.91 | 17.91 | 16.93 | 17.10 | 2,327,166 | -0.89(-4.97%) |
Mar 24, 2020 | 18.22 | 18.64 | 17.23 | 17.99 | 718,108 | +0.53(+3.03%) |
Mar 23, 2020 | 17.95 | 17.95 | 16.72 | 17.46 | 917,467 | +0.02(+0.11%) |
Mar 20, 2020 | 17.44 | 17.87 | 16.72 | 17.44 | 1,331,532 | +0.52(+3.07%) |
Mar 19, 2020 | 16.77 | 18.11 | 16.31 | 16.93 | 3,413,034 | +0.76(+4.70%) |
Mar 18, 2020 | 15.78 | 16.58 | 15.20 | 16.16 | 2,382,816 | -0.83(-4.87%) |
Mar 17, 2020 | 15.82 | 17.05 | 15.32 | 16.99 | 1,654,939 | +1.33(+8.48%) |
Mar 16, 2020 | 16.64 | 16.82 | 12.89 | 15.66 | 1,813,227 | -3.04(-16.26%) |
Mar 13, 2020 | 19.03 | 19.23 | 17.72 | 18.71 | 2,251,508 | +0.89(+4.97%) |
Mar 12, 2020 | 18.28 | 18.41 | 16.36 | 17.82 | 1,185,740 | -1.77(-9.04%) |
Mar 11, 2020 | 20.19 | 20.27 | 19.40 | 19.59 | 1,867,917 | -1.69(-7.96%) |
Mar 10, 2020 | 21.01 | 21.29 | 20.44 | 21.28 | 2,613,960 | +0.80(+3.90%) |
Mar 09, 2020 | 20.44 | 21.13 | 20.40 | 20.49 | 1,956,343 | -0.74(-3.49%) |
Mar 06, 2020 | 21.08 | 21.34 | 20.83 | 21.23 | 1,793,910 | -0.28(-1.30%) |
Mar 05, 2020 | 21.63 | 21.72 | 21.37 | 21.51 | 1,344,317 | -0.67(-3.04%) |
Mar 04, 2020 | 22.06 | 22.29 | 21.75 | 22.18 | 1,234,645 | +0.46(+2.13%) |
Mar 03, 2020 | 22.20 | 22.52 | 21.34 | 21.72 | 1,464,843 | -0.44(-2.00%) |