Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.55 | 19.76 | 19.37 | 19.67 | 40,800 | -0.11(-0.56%) |
May 28, 2020 | 20.00 | 20.10 | 19.78 | 19.78 | 75,600 | -0.45(-2.25%) |
May 27, 2020 | 20.09 | 20.30 | 19.70 | 20.23 | 321,718 | +1.38(+7.29%) |
May 26, 2020 | 18.79 | 19.16 | 18.61 | 18.86 | 336,583 | +0.56(+3.06%) |
May 22, 2020 | 18.43 | 18.48 | 18.12 | 18.30 | 89,100 | -0.74(-3.89%) |
May 21, 2020 | 19.46 | 19.46 | 18.81 | 19.04 | 69,947 | -0.58(-2.96%) |
May 20, 2020 | 18.91 | 19.62 | 18.76 | 19.62 | 129,996 | +0.69(+3.65%) |
May 19, 2020 | 18.90 | 19.27 | 18.60 | 18.93 | 136,512 | -0.08(-0.42%) |
May 18, 2020 | 17.96 | 19.41 | 17.86 | 19.01 | 161,632 | +1.36(+7.71%) |
May 15, 2020 | 16.78 | 17.75 | 16.78 | 17.65 | 106,000 | +0.51(+2.98%) |
May 14, 2020 | 16.61 | 17.14 | 16.40 | 17.14 | 88,374 | -0.23(-1.35%) |
May 13, 2020 | 17.95 | 18.07 | 17.25 | 17.38 | 74,452 | -0.77(-4.22%) |
May 12, 2020 | 18.65 | 18.65 | 18.14 | 18.14 | 156,660 | -0.48(-2.58%) |
May 11, 2020 | 18.49 | 18.65 | 18.40 | 18.62 | 97,486 | +0.11(+0.59%) |
May 08, 2020 | 18.33 | 18.53 | 18.22 | 18.51 | 94,300 | +0.76(+4.28%) |
May 07, 2020 | 17.79 | 17.90 | 17.63 | 17.75 | 94,339 | -0.34(-1.85%) |
May 06, 2020 | 18.44 | 18.56 | 18.00 | 18.09 | 72,982 | -0.93(-4.92%) |
May 05, 2020 | 19.18 | 19.45 | 19.02 | 19.02 | 95,054 | +0.11(+0.56%) |
May 04, 2020 | 18.75 | 19.08 | 18.73 | 18.91 | 71,277 | -0.19(-0.97%) |
May 01, 2020 | 19.42 | 19.60 | 19.10 | 19.10 | 80,800 | -0.56(-2.87%) |
Apr 30, 2020 | 19.61 | 19.85 | 19.43 | 19.66 | 62,013 | -0.54(-2.65%) |
Apr 29, 2020 | 20.00 | 20.30 | 19.98 | 20.20 | 107,605 | +1.36(+7.25%) |
Apr 28, 2020 | 19.24 | 19.27 | 18.80 | 18.84 | 119,977 | +0.35(+1.87%) |
Apr 27, 2020 | 18.04 | 18.65 | 18.04 | 18.49 | 117,738 | +0.78(+4.40%) |
Apr 24, 2020 | 17.77 | 17.85 | 17.48 | 17.71 | 71,900 | -0.06(-0.34%) |
Apr 23, 2020 | 17.73 | 18.32 | 17.69 | 17.77 | 70,961 | +0.04(+0.20%) |
Apr 22, 2020 | 17.76 | 17.81 | 17.58 | 17.73 | 84,530 | +0.12(+0.71%) |
Apr 21, 2020 | 17.73 | 18.02 | 17.57 | 17.61 | 158,039 | -0.69(-3.77%) |
Apr 20, 2020 | 18.24 | 18.73 | 18.14 | 18.30 | 295,580 | -0.75(-3.91%) |
Apr 17, 2020 | 18.75 | 19.08 | 18.63 | 19.05 | 113,300 | +1.18(+6.58%) |
Apr 16, 2020 | 17.80 | 17.98 | 17.66 | 17.87 | 107,985 | +0.15(+0.87%) |
Apr 15, 2020 | 18.00 | 18.03 | 17.63 | 17.72 | 133,500 | -1.12(-5.97%) |
Apr 14, 2020 | 18.82 | 19.10 | 18.77 | 18.84 | 222,886 | +0.59(+3.23%) |
Apr 13, 2020 | 18.99 | 18.99 | 17.87 | 18.25 | 106,239 | -0.44(-2.35%) |
Apr 09, 2020 | 18.48 | 18.82 | 18.38 | 18.69 | 158,000 | +0.79(+4.38%) |
Apr 08, 2020 | 18.14 | 18.17 | 17.75 | 17.91 | 147,843 | +0.03(+0.14%) |
Apr 07, 2020 | 18.35 | 18.46 | 17.70 | 17.88 | 220,319 | +0.12(+0.68%) |
Apr 06, 2020 | 17.09 | 17.82 | 17.05 | 17.76 | 235,659 | +1.67(+10.38%) |
Apr 03, 2020 | 16.20 | 16.24 | 15.90 | 16.09 | 126,600 | -0.32(-1.92%) |
Apr 02, 2020 | 15.99 | 16.52 | 15.99 | 16.41 | 155,596 | +0.37(+2.28%) |
Apr 01, 2020 | 16.30 | 16.45 | 15.93 | 16.04 | 266,288 | -1.06(-6.20%) |
Mar 31, 2020 | 17.00 | 17.50 | 16.97 | 17.10 | 231,309 | +0.06(+0.35%) |
Mar 30, 2020 | 16.50 | 17.04 | 16.25 | 17.04 | 293,971 | +0.22(+1.31%) |
Mar 27, 2020 | 16.78 | 17.20 | 16.61 | 16.82 | 122,100 | -0.75(-4.27%) |
Mar 26, 2020 | 16.97 | 17.57 | 16.85 | 17.57 | 123,821 | +0.72(+4.27%) |
Mar 25, 2020 | 16.48 | 17.18 | 16.07 | 16.85 | 225,379 | +0.54(+3.31%) |
Mar 24, 2020 | 15.74 | 16.42 | 15.50 | 16.31 | 215,420 | +2.01(+14.06%) |
Mar 23, 2020 | 14.21 | 14.60 | 13.94 | 14.30 | 232,901 | +0.00(+0.00%) |
Mar 20, 2020 | 14.21 | 15.00 | 14.21 | 14.30 | 204,000 | +0.82(+6.08%) |
Mar 19, 2020 | 13.88 | 13.93 | 13.26 | 13.48 | 243,870 | -0.72(-5.07%) |
Mar 18, 2020 | 14.05 | 14.50 | 13.80 | 14.20 | 302,211 | -0.49(-3.34%) |
Mar 17, 2020 | 14.58 | 14.93 | 14.25 | 14.69 | 304,648 | -0.19(-1.28%) |
Mar 16, 2020 | 14.85 | 16.10 | 14.75 | 14.88 | 578,336 | -2.77(-15.69%) |
Mar 13, 2020 | 18.10 | 18.12 | 16.64 | 17.65 | 288,900 | +1.00(+6.01%) |
Mar 12, 2020 | 17.64 | 17.64 | 16.15 | 16.65 | 537,390 | -2.20(-11.67%) |
Mar 11, 2020 | 19.43 | 19.57 | 18.76 | 18.85 | 130,017 | -0.87(-4.41%) |
Mar 10, 2020 | 19.91 | 19.91 | 19.05 | 19.72 | 289,577 | +0.58(+3.03%) |
Mar 09, 2020 | 19.81 | 20.17 | 19.03 | 19.14 | 176,392 | -2.54(-11.72%) |
Mar 06, 2020 | 21.27 | 21.86 | 21.27 | 21.68 | 124,400 | +0.15(+0.70%) |
Mar 05, 2020 | 21.48 | 21.78 | 21.45 | 21.53 | 114,270 | -0.47(-2.16%) |
Mar 04, 2020 | 21.73 | 22.07 | 21.59 | 22.00 | 129,938 | +0.79(+3.70%) |
Mar 03, 2020 | 21.69 | 21.86 | 21.08 | 21.22 | 258,257 | -0.63(-2.88%) |