Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.40 | 19.48 | 19.15 | 19.33 | 1,636,458 | -0.06(-0.32%) |
May 28, 2020 | 19.50 | 19.60 | 19.36 | 19.40 | 961,118 | -0.01(-0.05%) |
May 27, 2020 | 19.36 | 19.42 | 19.16 | 19.41 | 1,023,465 | +0.55(+2.93%) |
May 26, 2020 | 18.73 | 18.98 | 18.73 | 18.85 | 800,791 | +0.85(+4.75%) |
May 22, 2020 | 18.01 | 18.02 | 17.87 | 18.00 | 654,381 | +0.01(+0.05%) |
May 21, 2020 | 18.13 | 18.22 | 17.91 | 17.99 | 492,551 | +0.08(+0.45%) |
May 20, 2020 | 17.79 | 18.06 | 17.76 | 17.91 | 602,076 | +0.39(+2.24%) |
May 19, 2020 | 17.75 | 17.76 | 17.52 | 17.52 | 1,181,193 | -0.81(-4.42%) |
May 18, 2020 | 17.87 | 18.38 | 17.86 | 18.33 | 1,068,925 | +0.95(+5.48%) |
May 15, 2020 | 17.46 | 17.49 | 17.27 | 17.38 | 414,871 | -0.20(-1.11%) |
May 14, 2020 | 17.25 | 17.58 | 17.14 | 17.57 | 608,436 | -0.01(-0.05%) |
May 13, 2020 | 17.92 | 17.92 | 17.49 | 17.58 | 548,673 | -0.23(-1.30%) |
May 12, 2020 | 17.95 | 18.11 | 17.79 | 17.81 | 7,697,352 | +0.04(+0.25%) |
May 11, 2020 | 17.75 | 17.80 | 17.63 | 17.77 | 596,862 | -0.25(-1.38%) |
May 08, 2020 | 17.99 | 18.05 | 17.95 | 18.02 | 276,244 | +0.24(+1.35%) |
May 07, 2020 | 17.77 | 17.89 | 17.70 | 17.78 | 298,225 | +0.18(+1.01%) |
May 06, 2020 | 17.91 | 17.91 | 17.60 | 17.60 | 317,151 | -0.23(-1.30%) |
May 05, 2020 | 18.01 | 18.06 | 17.78 | 17.83 | 497,189 | -0.15(-0.84%) |
May 04, 2020 | 18.02 | 18.10 | 17.82 | 17.98 | 806,995 | -0.15(-0.83%) |
May 01, 2020 | 18.19 | 18.34 | 18.06 | 18.13 | 457,336 | -0.36(-1.93%) |
Apr 30, 2020 | 18.54 | 18.62 | 18.36 | 18.49 | 706,807 | -0.30(-1.61%) |
Apr 29, 2020 | 18.66 | 18.87 | 18.52 | 18.79 | 390,568 | +0.79(+4.40%) |
Apr 28, 2020 | 18.19 | 18.25 | 17.95 | 18.00 | 643,630 | +0.11(+0.60%) |
Apr 27, 2020 | 17.69 | 17.92 | 17.67 | 17.89 | 238,422 | +0.20(+1.16%) |
Apr 24, 2020 | 17.66 | 17.72 | 17.46 | 17.69 | 469,918 | +0.15(+0.86%) |
Apr 23, 2020 | 17.86 | 18.02 | 17.48 | 17.54 | 1,021,870 | -0.22(-1.25%) |
Apr 22, 2020 | 17.84 | 17.85 | 17.68 | 17.76 | 227,009 | +0.20(+1.12%) |
Apr 21, 2020 | 17.63 | 17.83 | 17.50 | 17.56 | 413,529 | -0.25(-1.40%) |
Apr 20, 2020 | 17.84 | 18.11 | 17.76 | 17.81 | 568,849 | -0.49(-2.68%) |
Apr 17, 2020 | 18.26 | 18.40 | 18.08 | 18.30 | 456,213 | +0.44(+2.44%) |
Apr 16, 2020 | 18.17 | 18.17 | 17.74 | 17.87 | 594,816 | -0.34(-1.86%) |
Apr 15, 2020 | 18.22 | 18.28 | 18.07 | 18.20 | 723,656 | -0.67(-3.54%) |
Apr 14, 2020 | 18.93 | 19.08 | 18.81 | 18.87 | 693,946 | +0.20(+1.10%) |
Apr 13, 2020 | 18.85 | 18.90 | 18.45 | 18.67 | 331,058 | -0.14(-0.76%) |
Apr 09, 2020 | 18.85 | 18.87 | 18.60 | 18.81 | 816,937 | +0.39(+2.13%) |
Apr 08, 2020 | 18.30 | 18.46 | 18.16 | 18.42 | 1,058,911 | +0.17(+0.93%) |
Apr 07, 2020 | 18.92 | 18.92 | 18.22 | 18.25 | 2,286,408 | +0.03(+0.15%) |
Apr 06, 2020 | 18.03 | 18.27 | 17.93 | 18.22 | 1,498,803 | +0.77(+4.44%) |
Apr 03, 2020 | 17.46 | 17.55 | 17.25 | 17.45 | 1,279,778 | -0.10(-0.56%) |
Apr 02, 2020 | 17.27 | 17.73 | 17.13 | 17.54 | 835,996 | +0.21(+1.23%) |
Apr 01, 2020 | 17.69 | 17.76 | 17.27 | 17.33 | 1,219,785 | -0.76(-4.18%) |
Mar 31, 2020 | 18.01 | 18.68 | 17.84 | 18.09 | 2,199,288 | -0.05(-0.29%) |
Mar 30, 2020 | 17.92 | 18.20 | 17.76 | 18.14 | 7,267,989 | +0.13(+0.74%) |
Mar 27, 2020 | 18.16 | 18.43 | 17.90 | 18.01 | 8,339,791 | -1.09(-5.73%) |
Mar 26, 2020 | 18.43 | 19.14 | 18.43 | 19.10 | 856,175 | +0.86(+4.73%) |
Mar 25, 2020 | 17.79 | 18.64 | 17.60 | 18.24 | 758,195 | +0.68(+3.85%) |
Mar 24, 2020 | 17.13 | 17.80 | 16.95 | 17.56 | 735,686 | +1.20(+7.34%) |
Mar 23, 2020 | 16.41 | 16.67 | 16.17 | 16.36 | 1,528,137 | +0.04(+0.27%) |
Mar 20, 2020 | 17.04 | 17.22 | 16.28 | 16.32 | 2,488,445 | -0.25(-1.50%) |
Mar 19, 2020 | 16.52 | 16.92 | 16.49 | 16.57 | 1,258,197 | +0.44(+2.70%) |
Mar 18, 2020 | 16.62 | 16.88 | 15.84 | 16.13 | 4,007,397 | -1.27(-7.31%) |
Mar 17, 2020 | 16.53 | 17.50 | 16.33 | 17.40 | 978,345 | +1.29(+8.01%) |
Mar 16, 2020 | 15.86 | 16.61 | 15.67 | 16.11 | 2,012,392 | -2.50(-13.44%) |
Mar 13, 2020 | 18.49 | 18.66 | 17.25 | 18.61 | 3,459,738 | +1.52(+8.91%) |
Mar 12, 2020 | 18.34 | 18.39 | 16.87 | 17.09 | 3,392,427 | -2.92(-14.59%) |
Mar 11, 2020 | 20.39 | 20.47 | 19.77 | 20.01 | 4,593,829 | -0.99(-4.71%) |
Mar 10, 2020 | 21.31 | 21.31 | 20.27 | 21.00 | 6,133,466 | +0.24(+1.16%) |
Mar 09, 2020 | 21.14 | 21.61 | 20.68 | 20.76 | 3,895,861 | -2.10(-9.19%) |
Mar 06, 2020 | 22.91 | 23.07 | 22.62 | 22.86 | 3,981,333 | -0.42(-1.80%) |
Mar 05, 2020 | 23.46 | 23.60 | 23.19 | 23.28 | 3,693,034 | -1.09(-4.46%) |
Mar 04, 2020 | 23.87 | 24.36 | 23.71 | 24.36 | 3,630,641 | +0.83(+3.52%) |
Mar 03, 2020 | 24.09 | 24.35 | 23.38 | 23.54 | 4,751,551 | -0.39(-1.64%) |