Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.55 | 19.80 | 19.50 | 19.80 | 16,639 | +0.28(+1.43%) |
May 28, 2020 | 19.42 | 19.63 | 19.35 | 19.52 | 27,916 | +0.30(+1.58%) |
May 27, 2020 | 19.01 | 19.22 | 18.89 | 19.22 | 10,159 | +0.23(+1.22%) |
May 26, 2020 | 19.25 | 19.25 | 18.99 | 18.99 | 25,698 | -0.02(-0.13%) |
May 22, 2020 | 18.95 | 19.02 | 18.90 | 19.02 | 18,615 | +0.02(+0.13%) |
May 21, 2020 | 19.14 | 19.14 | 18.93 | 18.99 | 20,000 | -0.15(-0.80%) |
May 20, 2020 | 19.17 | 19.23 | 19.12 | 19.14 | 19,814 | +0.10(+0.52%) |
May 19, 2020 | 19.16 | 19.26 | 19.04 | 19.04 | 116,571 | -0.17(-0.89%) |
May 18, 2020 | 19.25 | 19.30 | 19.20 | 19.22 | 20,748 | +0.28(+1.49%) |
May 15, 2020 | 18.84 | 18.94 | 18.73 | 18.93 | 13,207 | +0.14(+0.77%) |
May 14, 2020 | 18.61 | 18.79 | 18.43 | 18.79 | 179,867 | +0.10(+0.51%) |
May 13, 2020 | 18.90 | 18.98 | 18.61 | 18.69 | 47,566 | -0.22(-1.16%) |
May 12, 2020 | 19.29 | 19.29 | 18.91 | 18.91 | 26,651 | -0.39(-2.00%) |
May 11, 2020 | 19.00 | 19.30 | 19.00 | 19.30 | 7,190 | +0.24(+1.28%) |
May 08, 2020 | 19.01 | 19.11 | 19.01 | 19.05 | 24,543 | +0.14(+0.74%) |
May 07, 2020 | 18.82 | 18.99 | 18.82 | 18.91 | 16,523 | +0.16(+0.86%) |
May 06, 2020 | 18.83 | 18.89 | 18.75 | 18.75 | 60,157 | -0.04(-0.23%) |
May 05, 2020 | 18.66 | 18.91 | 18.62 | 18.79 | 37,162 | +0.30(+1.64%) |
May 04, 2020 | 18.25 | 18.50 | 18.25 | 18.49 | 124,162 | +0.16(+0.85%) |
May 01, 2020 | 18.43 | 18.44 | 18.26 | 18.34 | 307,940 | -0.22(-1.20%) |
Apr 30, 2020 | 18.52 | 18.60 | 18.44 | 18.56 | 37,173 | -0.04(-0.19%) |
Apr 29, 2020 | 18.66 | 18.74 | 18.53 | 18.60 | 461,118 | -0.02(-0.08%) |
Apr 28, 2020 | 19.01 | 19.01 | 18.61 | 18.61 | 34,510 | -0.19(-1.03%) |
Apr 27, 2020 | 18.61 | 18.86 | 18.61 | 18.80 | 13,151 | +0.30(+1.64%) |
Apr 24, 2020 | 18.39 | 18.51 | 18.33 | 18.50 | 36,503 | +0.13(+0.69%) |
Apr 23, 2020 | 18.54 | 18.57 | 18.37 | 18.38 | 25,133 | -0.07(-0.37%) |
Apr 22, 2020 | 18.24 | 18.51 | 18.22 | 18.44 | 37,513 | +0.30(+1.67%) |
Apr 21, 2020 | 18.32 | 18.32 | 18.06 | 18.14 | 31,973 | -0.43(-2.32%) |
Apr 20, 2020 | 18.54 | 18.77 | 18.54 | 18.57 | 23,794 | -0.17(-0.93%) |
Apr 17, 2020 | 18.63 | 18.75 | 18.45 | 18.75 | 59,695 | +0.53(+2.93%) |
Apr 16, 2020 | 18.28 | 18.28 | 18.02 | 18.21 | 62,305 | -0.06(-0.32%) |
Apr 15, 2020 | 18.36 | 18.46 | 18.16 | 18.27 | 23,070 | -0.63(-3.32%) |
Apr 14, 2020 | 18.73 | 18.93 | 18.73 | 18.90 | 151,326 | +0.56(+3.05%) |
Apr 13, 2020 | 18.85 | 18.85 | 18.30 | 18.34 | 73,368 | -0.60(-3.15%) |
Apr 09, 2020 | 18.51 | 19.17 | 18.51 | 18.93 | 33,279 | +0.84(+4.62%) |
Apr 08, 2020 | 17.38 | 18.10 | 17.34 | 18.10 | 181,410 | +0.83(+4.79%) |
Apr 07, 2020 | 17.91 | 17.94 | 17.23 | 17.27 | 37,001 | -0.03(-0.17%) |
Apr 06, 2020 | 16.63 | 17.30 | 16.59 | 17.30 | 24,933 | +1.28(+8.02%) |
Apr 03, 2020 | 16.49 | 16.51 | 15.94 | 16.01 | 64,687 | -0.55(-3.34%) |
Apr 02, 2020 | 16.13 | 16.59 | 16.13 | 16.57 | 45,223 | +0.33(+2.01%) |
Apr 01, 2020 | 16.54 | 16.61 | 16.00 | 16.24 | 64,053 | -1.01(-5.87%) |
Mar 31, 2020 | 17.71 | 17.71 | 17.09 | 17.25 | 77,760 | -0.56(-3.12%) |
Mar 30, 2020 | 17.60 | 17.83 | 17.15 | 17.81 | 81,876 | +0.45(+2.61%) |
Mar 27, 2020 | 16.70 | 17.88 | 16.70 | 17.36 | 854,870 | +0.12(+0.67%) |
Mar 26, 2020 | 16.22 | 17.24 | 16.22 | 17.24 | 79,214 | +1.24(+7.75%) |
Mar 25, 2020 | 15.58 | 16.60 | 15.23 | 16.00 | 123,489 | +0.47(+3.06%) |
Mar 24, 2020 | 15.14 | 15.53 | 14.87 | 15.53 | 545,105 | +1.18(+8.26%) |
Mar 23, 2020 | 15.09 | 15.09 | 14.04 | 14.34 | 276,174 | -0.78(-5.14%) |
Mar 20, 2020 | 16.19 | 16.19 | 15.03 | 15.12 | 171,168 | -1.07(-6.64%) |
Mar 19, 2020 | 16.43 | 16.62 | 16.11 | 16.19 | 30,409 | -0.39(-2.36%) |
Mar 18, 2020 | 16.65 | 17.03 | 15.90 | 16.59 | 38,997 | -1.12(-6.30%) |
Mar 17, 2020 | 16.71 | 17.85 | 16.46 | 17.70 | 115,936 | +1.05(+6.31%) |
Mar 16, 2020 | 17.53 | 17.84 | 16.65 | 16.65 | 120,179 | -1.95(-10.48%) |
Mar 13, 2020 | 18.69 | 18.69 | 17.64 | 18.60 | 364,033 | +0.91(+5.15%) |
Mar 12, 2020 | 18.48 | 18.82 | 17.55 | 17.69 | 618,890 | -1.93(-9.83%) |
Mar 11, 2020 | 20.18 | 20.18 | 19.38 | 19.62 | 82,691 | -0.99(-4.80%) |
Mar 10, 2020 | 20.71 | 20.71 | 19.79 | 20.61 | 41,921 | +0.38(+1.86%) |
Mar 09, 2020 | 20.25 | 20.77 | 20.08 | 20.23 | 34,032 | -1.26(-5.85%) |
Mar 06, 2020 | 21.10 | 21.57 | 20.92 | 21.48 | 42,766 | -0.22(-1.01%) |
Mar 05, 2020 | 21.77 | 21.82 | 21.54 | 21.70 | 45,048 | -0.41(-1.88%) |
Mar 04, 2020 | 21.32 | 22.15 | 21.32 | 22.12 | 20,362 | +1.02(+4.82%) |
Mar 03, 2020 | 21.35 | 21.73 | 21.05 | 21.10 | 53,265 | -0.24(-1.11%) |