Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.41 | 19.47 | 19.13 | 19.35 | 675,285 | +0.07(+0.36%) |
May 28, 2020 | 19.32 | 19.49 | 19.27 | 19.29 | 972,237 | +0.35(+1.87%) |
May 27, 2020 | 18.96 | 18.98 | 18.70 | 18.93 | 627,613 | +0.34(+1.81%) |
May 26, 2020 | 18.59 | 18.68 | 18.56 | 18.60 | 384,412 | +0.64(+3.55%) |
May 22, 2020 | 17.91 | 17.99 | 17.80 | 17.96 | 190,783 | +0.14(+0.77%) |
May 21, 2020 | 17.98 | 18.04 | 17.75 | 17.82 | 324,025 | -0.08(-0.43%) |
May 20, 2020 | 17.77 | 18.00 | 17.77 | 17.90 | 229,170 | +0.37(+2.11%) |
May 19, 2020 | 17.73 | 17.76 | 17.53 | 17.53 | 422,195 | -0.58(-3.19%) |
May 18, 2020 | 17.73 | 18.23 | 17.73 | 18.10 | 260,975 | +0.90(+5.26%) |
May 15, 2020 | 17.31 | 17.36 | 17.10 | 17.20 | 258,671 | -0.04(-0.25%) |
May 14, 2020 | 16.97 | 17.29 | 16.84 | 17.24 | 544,230 | -0.23(-1.33%) |
May 13, 2020 | 17.83 | 17.88 | 17.38 | 17.48 | 656,969 | -0.29(-1.65%) |
May 12, 2020 | 18.01 | 18.08 | 17.77 | 17.77 | 1,788,196 | -0.03(-0.19%) |
May 11, 2020 | 17.74 | 17.86 | 17.73 | 17.80 | 74,182 | -0.11(-0.63%) |
May 08, 2020 | 17.82 | 17.94 | 17.79 | 17.91 | 104,791 | +0.41(+2.36%) |
May 07, 2020 | 17.54 | 17.64 | 17.42 | 17.50 | 410,796 | +0.07(+0.40%) |
May 06, 2020 | 17.80 | 17.85 | 17.40 | 17.43 | 1,300,123 | -0.27(-1.51%) |
May 05, 2020 | 17.82 | 17.91 | 17.67 | 17.70 | 55,104 | -0.02(-0.10%) |
May 04, 2020 | 17.73 | 17.80 | 17.54 | 17.72 | 534,311 | -0.14(-0.77%) |
May 01, 2020 | 18.02 | 18.08 | 17.75 | 17.85 | 236,506 | -0.37(-2.03%) |
Apr 30, 2020 | 18.30 | 18.47 | 18.15 | 18.23 | 504,102 | -0.35(-1.90%) |
Apr 29, 2020 | 18.41 | 18.69 | 18.31 | 18.58 | 474,158 | +0.72(+4.00%) |
Apr 28, 2020 | 18.28 | 18.29 | 17.85 | 17.86 | 323,856 | +0.07(+0.39%) |
Apr 27, 2020 | 17.59 | 17.82 | 17.50 | 17.79 | 80,494 | +0.46(+2.63%) |
Apr 24, 2020 | 17.44 | 17.47 | 17.17 | 17.34 | 250,316 | +0.24(+1.41%) |
Apr 23, 2020 | 17.23 | 17.52 | 17.00 | 17.10 | 478,213 | -0.08(-0.45%) |
Apr 22, 2020 | 17.17 | 17.20 | 17.08 | 17.17 | 213,017 | +0.13(+0.76%) |
Apr 21, 2020 | 17.11 | 17.31 | 16.98 | 17.04 | 77,259 | -0.34(-1.98%) |
Apr 20, 2020 | 17.43 | 17.68 | 17.36 | 17.39 | 237,314 | -0.30(-1.70%) |
Apr 17, 2020 | 17.73 | 17.80 | 17.52 | 17.69 | 207,958 | +0.42(+2.44%) |
Apr 16, 2020 | 17.55 | 17.57 | 17.16 | 17.27 | 411,605 | -0.09(-0.50%) |
Apr 15, 2020 | 17.63 | 17.65 | 17.28 | 17.35 | 475,236 | -0.99(-5.40%) |
Apr 14, 2020 | 18.50 | 18.58 | 18.26 | 18.35 | 887,564 | +0.16(+0.90%) |
Apr 13, 2020 | 18.48 | 18.53 | 18.10 | 18.18 | 242,781 | -0.34(-1.86%) |
Apr 09, 2020 | 18.39 | 18.59 | 18.18 | 18.53 | 990,008 | +0.41(+2.28%) |
Apr 08, 2020 | 18.04 | 18.18 | 17.87 | 18.11 | 494,707 | +0.23(+1.30%) |
Apr 07, 2020 | 18.54 | 18.57 | 17.88 | 17.88 | 1,098,007 | +0.00(+0.00%) |
Apr 06, 2020 | 17.55 | 18.02 | 17.48 | 17.88 | 1,098,776 | +1.00(+5.92%) |
Apr 03, 2020 | 17.23 | 17.35 | 16.81 | 16.88 | 808,276 | -0.67(-3.83%) |
Apr 02, 2020 | 17.15 | 17.65 | 17.15 | 17.55 | 875,060 | +0.43(+2.52%) |
Apr 01, 2020 | 17.39 | 17.47 | 17.02 | 17.12 | 1,383,403 | -0.78(-4.33%) |
Mar 31, 2020 | 17.80 | 18.08 | 17.68 | 17.90 | 1,668,302 | -0.10(-0.57%) |
Mar 30, 2020 | 17.71 | 18.01 | 17.54 | 18.00 | 1,170,588 | +0.13(+0.72%) |
Mar 27, 2020 | 17.79 | 18.09 | 17.59 | 17.87 | 1,304,499 | -0.74(-3.98%) |
Mar 26, 2020 | 17.94 | 18.68 | 17.85 | 18.61 | 1,099,665 | +0.63(+3.50%) |
Mar 25, 2020 | 17.49 | 18.18 | 17.16 | 17.98 | 1,109,885 | +0.68(+3.93%) |
Mar 24, 2020 | 17.24 | 17.72 | 17.02 | 17.30 | 1,307,944 | +1.09(+6.69%) |
Mar 23, 2020 | 16.05 | 16.64 | 16.00 | 16.22 | 1,558,672 | +0.23(+1.46%) |
Mar 20, 2020 | 16.29 | 16.61 | 15.95 | 15.98 | 765,687 | +0.14(+0.87%) |
Mar 19, 2020 | 15.87 | 16.21 | 15.75 | 15.85 | 1,177,003 | -0.01(-0.05%) |
Mar 18, 2020 | 15.77 | 16.24 | 15.51 | 15.86 | 1,579,123 | -0.35(-2.18%) |
Mar 17, 2020 | 15.81 | 16.38 | 15.66 | 16.21 | 947,032 | +0.62(+3.98%) |
Mar 16, 2020 | 15.37 | 16.54 | 15.37 | 15.59 | 2,046,001 | -2.34(-13.07%) |
Mar 13, 2020 | 18.43 | 18.43 | 16.76 | 17.93 | 3,159,649 | +1.81(+11.22%) |
Mar 12, 2020 | 17.89 | 17.98 | 15.76 | 16.12 | 2,587,075 | -2.99(-15.64%) |
Mar 11, 2020 | 19.46 | 19.55 | 18.94 | 19.11 | 2,120,167 | -1.02(-5.05%) |
Mar 10, 2020 | 20.35 | 20.35 | 19.45 | 20.13 | 3,988,936 | +0.28(+1.43%) |
Mar 09, 2020 | 20.41 | 20.88 | 19.75 | 19.85 | 1,941,108 | -2.78(-12.30%) |
Mar 06, 2020 | 22.68 | 22.85 | 22.43 | 22.63 | 1,708,696 | -0.34(-1.50%) |
Mar 05, 2020 | 23.16 | 23.36 | 22.90 | 22.97 | 3,101,313 | -0.85(-3.58%) |
Mar 04, 2020 | 23.49 | 23.85 | 23.31 | 23.83 | 1,445,249 | +0.81(+3.52%) |
Mar 03, 2020 | 23.49 | 23.84 | 22.80 | 23.02 | 3,512,520 | -0.47(-2.02%) |