Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.01 | 19.05 | 18.96 | 19.05 | 43,261 | +0.09(+0.48%) |
May 28, 2020 | 18.92 | 18.98 | 18.86 | 18.96 | 51,004 | +0.00(+0.01%) |
May 27, 2020 | 18.88 | 18.97 | 18.88 | 18.96 | 98,129 | +0.05(+0.25%) |
May 26, 2020 | 18.93 | 18.93 | 18.87 | 18.91 | 57,082 | +0.02(+0.11%) |
May 22, 2020 | 18.92 | 18.92 | 18.84 | 18.89 | 34,341 | +0.00(+0.03%) |
May 21, 2020 | 18.88 | 18.91 | 18.83 | 18.88 | 36,536 | +0.05(+0.25%) |
May 20, 2020 | 18.69 | 18.90 | 18.69 | 18.84 | 37,136 | +0.09(+0.49%) |
May 19, 2020 | 18.78 | 18.78 | 18.66 | 18.74 | 98,177 | +0.04(+0.24%) |
May 18, 2020 | 18.66 | 18.74 | 18.66 | 18.70 | 64,265 | +0.10(+0.53%) |
May 15, 2020 | 18.58 | 18.61 | 18.53 | 18.60 | 27,377 | +0.02(+0.12%) |
May 14, 2020 | 18.53 | 18.60 | 18.51 | 18.58 | 59,093 | +0.03(+0.14%) |
May 13, 2020 | 18.56 | 18.60 | 18.52 | 18.55 | 69,803 | -0.01(-0.07%) |
May 12, 2020 | 18.60 | 18.61 | 18.52 | 18.56 | 44,014 | +0.09(+0.51%) |
May 11, 2020 | 18.44 | 18.52 | 18.44 | 18.47 | 34,142 | -0.05(-0.29%) |
May 08, 2020 | 18.52 | 18.56 | 18.46 | 18.52 | 53,079 | -0.02(-0.10%) |
May 07, 2020 | 18.52 | 18.55 | 18.48 | 18.54 | 19,042 | +0.08(+0.44%) |
May 06, 2020 | 18.57 | 18.57 | 18.44 | 18.46 | 73,449 | -0.06(-0.34%) |
May 05, 2020 | 18.57 | 18.57 | 18.48 | 18.52 | 49,225 | +0.08(+0.44%) |
May 04, 2020 | 18.52 | 18.52 | 18.44 | 18.44 | 54,774 | -0.06(-0.34%) |
May 01, 2020 | 18.53 | 18.53 | 18.40 | 18.51 | 79,786 | +0.05(+0.29%) |
Apr 30, 2020 | 18.57 | 18.57 | 18.45 | 18.45 | 26,223 | -0.05(-0.28%) |
Apr 29, 2020 | 18.41 | 18.53 | 18.40 | 18.51 | 63,912 | +0.05(+0.29%) |
Apr 28, 2020 | 18.48 | 18.48 | 18.38 | 18.45 | 45,334 | +0.05(+0.27%) |
Apr 27, 2020 | 18.44 | 18.45 | 18.34 | 18.40 | 45,121 | -0.05(-0.26%) |
Apr 24, 2020 | 18.36 | 18.49 | 18.35 | 18.45 | 35,758 | +0.01(+0.04%) |
Apr 23, 2020 | 18.46 | 18.51 | 18.31 | 18.44 | 38,807 | +0.03(+0.15%) |
Apr 22, 2020 | 18.45 | 18.45 | 18.26 | 18.42 | 34,245 | +0.12(+0.64%) |
Apr 21, 2020 | 18.36 | 18.43 | 18.27 | 18.30 | 35,526 | -0.09(-0.50%) |
Apr 20, 2020 | 18.52 | 18.52 | 18.30 | 18.39 | 52,865 | -0.07(-0.36%) |
Apr 17, 2020 | 18.49 | 18.60 | 18.41 | 18.46 | 47,936 | -0.09(-0.48%) |
Apr 16, 2020 | 18.62 | 18.65 | 18.47 | 18.55 | 1,273,788 | -0.08(-0.43%) |
Apr 15, 2020 | 18.36 | 18.63 | 18.36 | 18.63 | 401,975 | +0.06(+0.31%) |
Apr 14, 2020 | 18.55 | 18.64 | 18.49 | 18.57 | 261,383 | +0.09(+0.48%) |
Apr 13, 2020 | 18.44 | 18.53 | 18.27 | 18.48 | 45,344 | +0.18(+0.99%) |
Apr 09, 2020 | 17.90 | 18.38 | 17.90 | 18.30 | 49,056 | +0.44(+2.49%) |
Apr 08, 2020 | 17.94 | 17.94 | 17.80 | 17.86 | 58,702 | +0.13(+0.76%) |
Apr 07, 2020 | 17.81 | 17.81 | 17.72 | 17.72 | 24,925 | +0.11(+0.63%) |
Apr 06, 2020 | 17.41 | 17.66 | 17.41 | 17.61 | 58,707 | +0.25(+1.41%) |
Apr 03, 2020 | 17.41 | 17.43 | 17.26 | 17.37 | 59,472 | -0.10(-0.56%) |
Apr 02, 2020 | 17.54 | 17.57 | 17.41 | 17.46 | 35,082 | -0.11(-0.61%) |
Apr 01, 2020 | 17.69 | 17.69 | 17.48 | 17.57 | 61,464 | -0.02(-0.10%) |
Mar 31, 2020 | 17.46 | 17.72 | 17.46 | 17.59 | 27,238 | +0.06(+0.36%) |
Mar 30, 2020 | 17.42 | 17.53 | 17.29 | 17.53 | 50,671 | +0.23(+1.34%) |
Mar 27, 2020 | 17.42 | 17.45 | 17.24 | 17.29 | 57,456 | +0.01(+0.08%) |
Mar 26, 2020 | 17.26 | 17.46 | 17.12 | 17.28 | 80,311 | -0.00(-0.03%) |
Mar 25, 2020 | 16.93 | 17.61 | 16.87 | 17.29 | 124,633 | +0.47(+2.81%) |
Mar 24, 2020 | 16.85 | 17.01 | 16.63 | 16.81 | 70,496 | +0.21(+1.25%) |
Mar 23, 2020 | 15.94 | 16.67 | 15.94 | 16.60 | 130,958 | +0.73(+4.57%) |
Mar 20, 2020 | 16.02 | 16.42 | 15.85 | 15.88 | 56,495 | -0.16(-1.03%) |
Mar 19, 2020 | 16.75 | 16.75 | 15.98 | 16.04 | 277,467 | -0.41(-2.52%) |
Mar 18, 2020 | 16.85 | 17.04 | 16.25 | 16.46 | 177,229 | -0.66(-3.87%) |
Mar 17, 2020 | 17.58 | 17.58 | 16.97 | 17.12 | 51,015 | -0.67(-3.75%) |
Mar 16, 2020 | 17.16 | 17.81 | 16.51 | 17.79 | 105,045 | -0.04(-0.20%) |
Mar 13, 2020 | 17.90 | 17.94 | 17.54 | 17.82 | 146,573 | +0.33(+1.88%) |
Mar 12, 2020 | 17.06 | 17.94 | 16.64 | 17.50 | 62,813 | -0.49(-2.70%) |
Mar 11, 2020 | 18.40 | 18.40 | 17.98 | 17.98 | 43,111 | -0.38(-2.07%) |
Mar 10, 2020 | 18.53 | 18.62 | 18.34 | 18.36 | 35,019 | -0.22(-1.17%) |
Mar 09, 2020 | 18.55 | 19.32 | 18.31 | 18.58 | 58,553 | -0.26(-1.40%) |
Mar 06, 2020 | 18.96 | 18.96 | 18.72 | 18.84 | 199,811 | -0.13(-0.66%) |
Mar 05, 2020 | 19.12 | 19.12 | 18.93 | 18.97 | 80,216 | -0.05(-0.27%) |
Mar 04, 2020 | 18.88 | 19.02 | 18.88 | 19.02 | 377,945 | +0.09(+0.47%) |
Mar 03, 2020 | 18.77 | 18.99 | 18.77 | 18.93 | 46,081 | +0.20(+1.07%) |