Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.21 | 19.31 | 19.12 | 19.20 | 84,854 | +0.02(+0.13%) |
May 28, 2020 | 19.16 | 19.22 | 19.15 | 19.18 | 15,392 | +0.00(+0.00%) |
May 27, 2020 | 19.16 | 19.20 | 19.04 | 19.18 | 68,683 | +0.05(+0.27%) |
May 26, 2020 | 18.99 | 19.15 | 18.99 | 19.13 | 20,289 | +0.21(+1.11%) |
May 22, 2020 | 18.84 | 19.03 | 18.84 | 18.92 | 113,099 | +0.08(+0.43%) |
May 21, 2020 | 18.83 | 18.97 | 18.82 | 18.84 | 99,425 | -0.08(-0.43%) |
May 20, 2020 | 18.76 | 18.93 | 18.75 | 18.92 | 71,385 | +0.20(+1.05%) |
May 19, 2020 | 18.65 | 18.77 | 18.62 | 18.72 | 125,619 | +0.04(+0.22%) |
May 18, 2020 | 18.63 | 18.69 | 18.61 | 18.68 | 69,471 | +0.21(+1.14%) |
May 15, 2020 | 18.40 | 18.48 | 18.33 | 18.47 | 29,226 | +0.02(+0.09%) |
May 14, 2020 | 18.35 | 18.45 | 18.28 | 18.45 | 55,930 | +0.06(+0.31%) |
May 13, 2020 | 18.49 | 18.52 | 18.39 | 18.40 | 87,342 | -0.07(-0.35%) |
May 12, 2020 | 18.58 | 18.65 | 18.46 | 18.46 | 75,764 | -0.02(-0.13%) |
May 11, 2020 | 18.56 | 18.56 | 18.44 | 18.49 | 19,384 | -0.05(-0.26%) |
May 08, 2020 | 18.49 | 18.63 | 18.45 | 18.53 | 51,085 | +0.15(+0.80%) |
May 07, 2020 | 18.46 | 18.50 | 18.39 | 18.39 | 25,301 | +0.02(+0.09%) |
May 06, 2020 | 18.44 | 18.49 | 18.34 | 18.37 | 59,288 | +0.00(+0.00%) |
May 05, 2020 | 18.34 | 18.45 | 18.31 | 18.37 | 40,617 | +0.07(+0.40%) |
May 04, 2020 | 18.31 | 18.39 | 18.27 | 18.30 | 48,964 | -0.03(-0.18%) |
May 01, 2020 | 18.41 | 18.45 | 18.33 | 18.33 | 48,506 | -0.24(-1.32%) |
Apr 30, 2020 | 18.57 | 18.58 | 18.50 | 18.57 | 61,110 | -0.07(-0.35%) |
Apr 29, 2020 | 18.44 | 18.70 | 18.35 | 18.64 | 364,193 | +0.27(+1.46%) |
Apr 28, 2020 | 18.40 | 18.49 | 18.29 | 18.37 | 67,997 | +0.01(+0.07%) |
Apr 27, 2020 | 18.39 | 18.47 | 18.29 | 18.36 | 95,393 | +0.04(+0.20%) |
Apr 24, 2020 | 18.50 | 18.50 | 18.27 | 18.32 | 24,928 | -0.19(-1.01%) |
Apr 23, 2020 | 18.42 | 18.52 | 18.38 | 18.51 | 79,684 | +0.04(+0.22%) |
Apr 22, 2020 | 18.36 | 18.47 | 18.31 | 18.47 | 73,207 | +0.15(+0.80%) |
Apr 21, 2020 | 18.25 | 18.38 | 18.14 | 18.32 | 54,033 | -0.24(-1.32%) |
Apr 20, 2020 | 18.57 | 18.81 | 18.46 | 18.57 | 138,211 | -0.18(-0.97%) |
Apr 17, 2020 | 18.72 | 18.80 | 18.69 | 18.75 | 94,452 | +0.09(+0.47%) |
Apr 16, 2020 | 18.73 | 18.73 | 18.48 | 18.66 | 71,243 | -0.02(-0.13%) |
Apr 15, 2020 | 18.37 | 18.69 | 18.37 | 18.69 | 93,410 | -0.07(-0.39%) |
Apr 14, 2020 | 18.87 | 19.04 | 18.63 | 18.76 | 192,652 | -0.02(-0.13%) |
Apr 13, 2020 | 19.01 | 19.05 | 18.60 | 18.78 | 82,555 | -0.43(-2.24%) |
Apr 09, 2020 | 19.07 | 19.57 | 18.99 | 19.21 | 349,571 | +0.96(+5.24%) |
Apr 08, 2020 | 17.92 | 18.26 | 17.92 | 18.26 | 105,375 | +0.37(+2.09%) |
Apr 07, 2020 | 18.00 | 18.01 | 17.78 | 17.88 | 105,790 | +0.16(+0.92%) |
Apr 06, 2020 | 17.38 | 17.78 | 17.38 | 17.72 | 125,657 | +0.35(+2.03%) |
Apr 03, 2020 | 17.64 | 17.66 | 17.23 | 17.37 | 18,989 | -0.23(-1.31%) |
Apr 02, 2020 | 17.56 | 17.92 | 17.55 | 17.60 | 52,845 | -0.21(-1.18%) |
Apr 01, 2020 | 17.96 | 18.37 | 17.60 | 17.81 | 24,947 | -0.20(-1.13%) |
Mar 31, 2020 | 17.81 | 18.17 | 17.80 | 18.01 | 18,318 | +0.02(+0.14%) |
Mar 30, 2020 | 17.90 | 18.09 | 17.60 | 17.99 | 15,977 | +0.18(+1.00%) |
Mar 27, 2020 | 17.36 | 17.84 | 17.29 | 17.81 | 26,387 | +0.28(+1.57%) |
Mar 26, 2020 | 17.01 | 17.70 | 16.99 | 17.53 | 44,672 | +0.26(+1.50%) |
Mar 25, 2020 | 16.62 | 17.27 | 16.61 | 17.27 | 64,233 | +0.78(+4.73%) |
Mar 24, 2020 | 16.24 | 16.86 | 16.23 | 16.49 | 70,678 | +0.47(+2.93%) |
Mar 23, 2020 | 16.41 | 16.67 | 15.90 | 16.02 | 109,374 | -0.57(-3.44%) |
Mar 20, 2020 | 16.69 | 17.06 | 16.01 | 16.60 | 115,218 | -0.45(-2.65%) |
Mar 19, 2020 | 17.36 | 17.57 | 16.95 | 17.05 | 97,148 | -0.27(-1.58%) |
Mar 18, 2020 | 17.13 | 17.90 | 16.98 | 17.32 | 85,670 | -0.85(-4.69%) |
Mar 17, 2020 | 17.88 | 18.34 | 17.76 | 18.17 | 87,197 | +0.40(+2.25%) |
Mar 16, 2020 | 18.21 | 18.48 | 17.12 | 17.77 | 131,957 | -1.17(-6.18%) |
Mar 13, 2020 | 18.73 | 19.02 | 18.63 | 18.94 | 47,202 | +0.40(+2.13%) |
Mar 12, 2020 | 19.23 | 19.23 | 18.35 | 18.55 | 123,247 | -0.72(-3.73%) |
Mar 11, 2020 | 19.34 | 19.34 | 19.03 | 19.27 | 117,632 | -0.22(-1.12%) |
Mar 10, 2020 | 19.32 | 19.64 | 19.27 | 19.48 | 151,027 | +0.32(+1.68%) |
Mar 09, 2020 | 19.15 | 19.28 | 18.50 | 19.16 | 151,756 | -0.82(-4.12%) |
Mar 06, 2020 | 19.92 | 19.99 | 19.76 | 19.99 | 30,477 | -0.19(-0.96%) |
Mar 05, 2020 | 20.26 | 20.33 | 20.07 | 20.18 | 20,228 | -0.16(-0.79%) |
Mar 04, 2020 | 20.24 | 20.34 | 20.24 | 20.34 | 197,340 | +0.22(+1.08%) |
Mar 03, 2020 | 20.20 | 20.26 | 20.02 | 20.12 | 57,867 | -0.10(-0.52%) |