Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.97 | 20.34 | 19.89 | 20.34 | 37,141 | +0.43(+2.14%) |
May 28, 2020 | 20.05 | 20.14 | 19.89 | 19.91 | 146,127 | -0.16(-0.80%) |
May 27, 2020 | 20.22 | 20.22 | 19.85 | 20.07 | 48,194 | -0.05(-0.24%) |
May 26, 2020 | 20.15 | 20.38 | 20.11 | 20.12 | 97,805 | +0.49(+2.51%) |
May 22, 2020 | 19.85 | 19.85 | 19.59 | 19.63 | 18,043 | -0.52(-2.59%) |
May 21, 2020 | 20.10 | 20.26 | 20.04 | 20.15 | 136,753 | -0.09(-0.42%) |
May 20, 2020 | 20.41 | 20.50 | 20.14 | 20.23 | 71,856 | +0.13(+0.66%) |
May 19, 2020 | 20.31 | 20.36 | 20.10 | 20.10 | 29,870 | -0.16(-0.80%) |
May 18, 2020 | 19.89 | 20.27 | 19.89 | 20.26 | 61,930 | +0.80(+4.09%) |
May 15, 2020 | 19.45 | 19.51 | 19.32 | 19.47 | 26,906 | -0.14(-0.73%) |
May 14, 2020 | 19.18 | 19.65 | 19.13 | 19.61 | 45,141 | +0.08(+0.39%) |
May 13, 2020 | 19.77 | 19.90 | 19.44 | 19.53 | 43,827 | -0.08(-0.39%) |
May 12, 2020 | 19.78 | 19.93 | 19.60 | 19.61 | 89,354 | -0.04(-0.19%) |
May 11, 2020 | 19.72 | 19.81 | 19.65 | 19.65 | 33,648 | -0.09(-0.43%) |
May 08, 2020 | 19.54 | 19.83 | 19.54 | 19.73 | 77,026 | +0.42(+2.16%) |
May 07, 2020 | 19.35 | 19.38 | 19.23 | 19.31 | 49,201 | +0.16(+0.84%) |
May 06, 2020 | 19.29 | 19.35 | 19.14 | 19.15 | 84,832 | -0.18(-0.93%) |
May 05, 2020 | 19.29 | 19.47 | 19.27 | 19.33 | 41,109 | +0.24(+1.24%) |
May 04, 2020 | 18.97 | 19.14 | 18.92 | 19.10 | 38,538 | +0.23(+1.21%) |
May 01, 2020 | 19.18 | 19.18 | 18.86 | 18.87 | 146,138 | -0.76(-3.86%) |
Apr 30, 2020 | 19.89 | 19.98 | 19.47 | 19.63 | 111,909 | -0.45(-2.22%) |
Apr 29, 2020 | 19.76 | 20.09 | 19.74 | 20.07 | 51,329 | +0.53(+2.72%) |
Apr 28, 2020 | 19.86 | 19.86 | 19.49 | 19.54 | 141,982 | -0.05(-0.24%) |
Apr 27, 2020 | 19.47 | 19.61 | 19.37 | 19.59 | 41,509 | +0.42(+2.17%) |
Apr 24, 2020 | 19.21 | 19.23 | 18.97 | 19.17 | 66,052 | -0.06(-0.30%) |
Apr 23, 2020 | 19.49 | 19.52 | 19.20 | 19.23 | 59,167 | -0.18(-0.93%) |
Apr 22, 2020 | 19.35 | 19.43 | 19.31 | 19.41 | 236,045 | +0.49(+2.61%) |
Apr 21, 2020 | 18.98 | 18.99 | 18.77 | 18.92 | 356,795 | -0.38(-1.96%) |
Apr 20, 2020 | 19.38 | 19.53 | 19.30 | 19.30 | 72,523 | -0.18(-0.92%) |
Apr 17, 2020 | 19.65 | 19.65 | 19.35 | 19.48 | 50,014 | +0.20(+1.03%) |
Apr 16, 2020 | 19.37 | 19.37 | 19.22 | 19.28 | 21,729 | +0.07(+0.35%) |
Apr 15, 2020 | 19.18 | 19.32 | 19.12 | 19.21 | 50,235 | -0.38(-1.93%) |
Apr 14, 2020 | 19.53 | 19.70 | 19.49 | 19.59 | 64,453 | +0.41(+2.12%) |
Apr 13, 2020 | 19.18 | 19.24 | 19.01 | 19.18 | 189,473 | -0.03(-0.15%) |
Apr 09, 2020 | 19.33 | 19.50 | 19.13 | 19.21 | 82,724 | +0.12(+0.65%) |
Apr 08, 2020 | 18.96 | 19.14 | 18.89 | 19.09 | 42,856 | +0.03(+0.15%) |
Apr 07, 2020 | 19.51 | 19.52 | 19.06 | 19.06 | 37,009 | +0.17(+0.90%) |
Apr 06, 2020 | 18.62 | 18.91 | 18.61 | 18.89 | 97,187 | +0.94(+5.23%) |
Apr 03, 2020 | 18.22 | 18.39 | 17.88 | 17.95 | 69,851 | -0.27(-1.46%) |
Apr 02, 2020 | 18.02 | 18.40 | 18.02 | 18.22 | 55,172 | +0.35(+1.96%) |
Apr 01, 2020 | 18.00 | 18.23 | 17.84 | 17.86 | 43,855 | -0.64(-3.48%) |
Mar 31, 2020 | 18.40 | 18.68 | 18.40 | 18.51 | 86,591 | +0.26(+1.40%) |
Mar 30, 2020 | 18.13 | 18.25 | 18.02 | 18.25 | 134,318 | +0.19(+1.05%) |
Mar 27, 2020 | 18.14 | 18.32 | 18.04 | 18.06 | 135,903 | -1.01(-5.31%) |
Mar 26, 2020 | 18.60 | 19.09 | 18.60 | 19.08 | 76,966 | +0.64(+3.49%) |
Mar 25, 2020 | 18.18 | 18.78 | 18.08 | 18.43 | 23,015 | +0.48(+2.69%) |
Mar 24, 2020 | 17.86 | 18.19 | 17.86 | 17.95 | 161,214 | +0.89(+5.22%) |
Mar 23, 2020 | 17.14 | 17.31 | 16.71 | 17.06 | 87,273 | -0.31(-1.80%) |
Mar 20, 2020 | 17.85 | 17.99 | 17.28 | 17.37 | 58,983 | +0.18(+1.05%) |
Mar 19, 2020 | 16.93 | 17.50 | 16.74 | 17.19 | 91,715 | +0.33(+1.97%) |
Mar 18, 2020 | 16.94 | 17.42 | 16.46 | 16.86 | 82,661 | -1.49(-8.11%) |
Mar 17, 2020 | 17.67 | 18.35 | 17.31 | 18.35 | 299,351 | +1.29(+7.56%) |
Mar 16, 2020 | 17.02 | 17.91 | 16.93 | 17.06 | 75,652 | -1.82(-9.64%) |
Mar 13, 2020 | 19.44 | 19.44 | 18.18 | 18.88 | 68,162 | +1.08(+6.07%) |
Mar 12, 2020 | 18.18 | 18.62 | 17.45 | 17.80 | 260,804 | -1.93(-9.80%) |
Mar 11, 2020 | 19.96 | 20.15 | 19.55 | 19.73 | 127,996 | -0.71(-3.48%) |
Mar 10, 2020 | 20.37 | 20.45 | 20.03 | 20.44 | 32,794 | +0.72(+3.65%) |
Mar 09, 2020 | 19.67 | 19.98 | 19.07 | 19.72 | 213,374 | -1.04(-5.02%) |
Mar 06, 2020 | 20.83 | 20.94 | 20.59 | 20.76 | 23,107 | -0.44(-2.06%) |
Mar 05, 2020 | 21.32 | 21.52 | 21.07 | 21.20 | 81,021 | -0.31(-1.45%) |
Mar 04, 2020 | 21.44 | 21.56 | 21.41 | 21.51 | 20,054 | +0.34(+1.61%) |
Mar 03, 2020 | 21.25 | 21.46 | 20.98 | 21.17 | 32,249 | -0.12(-0.58%) |