Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.47 | 20.48 | 20.19 | 20.38 | 504,242 | -0.03(-0.13%) |
May 28, 2020 | 20.40 | 20.58 | 20.32 | 20.40 | 193,385 | +0.17(+0.84%) |
May 27, 2020 | 20.30 | 20.37 | 20.09 | 20.24 | 89,525 | +0.12(+0.58%) |
May 26, 2020 | 20.18 | 20.31 | 20.06 | 20.12 | 70,722 | +0.70(+3.62%) |
May 22, 2020 | 19.44 | 19.44 | 19.33 | 19.42 | 45,421 | -0.21(-1.09%) |
May 21, 2020 | 19.72 | 19.74 | 19.52 | 19.63 | 83,269 | -0.17(-0.85%) |
May 20, 2020 | 19.82 | 19.91 | 19.73 | 19.80 | 41,793 | +0.13(+0.68%) |
May 19, 2020 | 19.71 | 19.83 | 19.60 | 19.67 | 74,468 | +0.00(+0.00%) |
May 18, 2020 | 19.42 | 19.72 | 19.42 | 19.67 | 57,954 | +0.70(+3.71%) |
May 15, 2020 | 18.98 | 19.05 | 18.90 | 18.96 | 61,048 | -0.26(-1.34%) |
May 14, 2020 | 19.00 | 19.32 | 18.88 | 19.22 | 157,846 | -0.10(-0.51%) |
May 13, 2020 | 19.58 | 19.58 | 19.27 | 19.32 | 82,602 | -0.31(-1.59%) |
May 12, 2020 | 19.98 | 19.98 | 19.60 | 19.63 | 103,902 | -0.68(-3.37%) |
May 11, 2020 | 20.17 | 20.32 | 20.13 | 20.32 | 55,662 | +0.13(+0.66%) |
May 08, 2020 | 20.05 | 20.24 | 20.05 | 20.18 | 62,735 | +0.36(+1.84%) |
May 07, 2020 | 19.75 | 19.91 | 19.69 | 19.82 | 111,921 | +0.38(+1.97%) |
May 06, 2020 | 19.71 | 19.77 | 19.43 | 19.43 | 70,789 | -0.27(-1.35%) |
May 05, 2020 | 19.69 | 19.83 | 19.59 | 19.70 | 531,902 | +0.14(+0.73%) |
May 04, 2020 | 19.41 | 19.56 | 19.35 | 19.56 | 54,581 | -0.01(-0.05%) |
May 01, 2020 | 19.84 | 19.84 | 19.53 | 19.57 | 71,279 | -0.61(-3.04%) |
Apr 30, 2020 | 20.24 | 20.29 | 19.91 | 20.18 | 102,832 | -0.07(-0.33%) |
Apr 29, 2020 | 20.17 | 20.32 | 20.07 | 20.25 | 146,057 | +0.50(+2.54%) |
Apr 28, 2020 | 20.00 | 20.04 | 19.72 | 19.75 | 154,268 | +0.10(+0.50%) |
Apr 27, 2020 | 19.66 | 19.72 | 19.56 | 19.65 | 165,343 | +0.27(+1.38%) |
Apr 24, 2020 | 19.25 | 19.40 | 19.17 | 19.38 | 161,559 | +0.14(+0.74%) |
Apr 23, 2020 | 19.35 | 19.56 | 19.20 | 19.24 | 146,479 | +0.02(+0.12%) |
Apr 22, 2020 | 19.30 | 19.30 | 19.13 | 19.22 | 55,278 | +0.22(+1.15%) |
Apr 21, 2020 | 19.13 | 19.26 | 18.97 | 19.00 | 81,082 | -0.48(-2.47%) |
Apr 20, 2020 | 19.55 | 19.77 | 19.48 | 19.48 | 113,194 | -0.42(-2.10%) |
Apr 17, 2020 | 19.83 | 19.90 | 19.66 | 19.90 | 68,469 | +0.55(+2.85%) |
Apr 16, 2020 | 19.39 | 19.45 | 19.18 | 19.35 | 120,680 | -0.06(-0.32%) |
Apr 15, 2020 | 19.43 | 19.56 | 19.37 | 19.41 | 108,003 | -0.54(-2.72%) |
Apr 14, 2020 | 19.91 | 20.17 | 19.86 | 19.95 | 85,569 | +0.02(+0.09%) |
Apr 13, 2020 | 19.95 | 19.96 | 19.70 | 19.93 | 160,580 | -0.06(-0.32%) |
Apr 09, 2020 | 19.78 | 20.08 | 19.73 | 20.00 | 99,162 | +0.37(+1.91%) |
Apr 08, 2020 | 19.35 | 19.66 | 19.25 | 19.62 | 106,670 | +0.31(+1.61%) |
Apr 07, 2020 | 19.47 | 19.59 | 19.11 | 19.31 | 69,422 | +0.66(+3.53%) |
Apr 06, 2020 | 18.44 | 18.65 | 18.35 | 18.65 | 155,659 | +0.78(+4.38%) |
Apr 03, 2020 | 18.09 | 18.19 | 17.81 | 17.87 | 102,759 | -0.49(-2.66%) |
Apr 02, 2020 | 18.30 | 18.51 | 18.19 | 18.36 | 134,826 | -0.20(-1.10%) |
Apr 01, 2020 | 18.62 | 18.76 | 18.40 | 18.56 | 207,490 | -0.67(-3.47%) |
Mar 31, 2020 | 18.93 | 19.29 | 18.87 | 19.23 | 373,358 | +0.38(+2.03%) |
Mar 30, 2020 | 18.66 | 18.96 | 18.58 | 18.85 | 166,688 | +0.20(+1.05%) |
Mar 27, 2020 | 18.49 | 18.93 | 18.33 | 18.65 | 383,381 | -0.45(-2.37%) |
Mar 26, 2020 | 18.55 | 19.17 | 18.47 | 19.11 | 194,441 | +0.41(+2.19%) |
Mar 25, 2020 | 18.31 | 18.98 | 18.00 | 18.70 | 136,433 | +1.10(+6.25%) |
Mar 24, 2020 | 17.31 | 17.80 | 17.31 | 17.60 | 122,391 | +1.37(+8.46%) |
Mar 23, 2020 | 16.42 | 16.54 | 16.07 | 16.22 | 186,813 | -0.11(-0.70%) |
Mar 20, 2020 | 16.69 | 16.97 | 16.29 | 16.34 | 163,104 | +0.20(+1.25%) |
Mar 19, 2020 | 15.98 | 16.24 | 15.62 | 16.14 | 354,687 | -0.63(-3.75%) |
Mar 18, 2020 | 17.11 | 17.31 | 16.47 | 16.76 | 331,733 | -1.54(-8.43%) |
Mar 17, 2020 | 18.29 | 18.50 | 18.02 | 18.31 | 420,177 | -0.07(-0.38%) |
Mar 16, 2020 | 18.14 | 18.92 | 17.93 | 18.38 | 188,377 | -2.19(-10.65%) |
Mar 13, 2020 | 20.80 | 20.90 | 20.05 | 20.57 | 229,483 | -0.07(-0.34%) |
Mar 12, 2020 | 21.43 | 21.43 | 20.36 | 20.64 | 135,985 | -2.41(-10.46%) |
Mar 11, 2020 | 23.61 | 23.72 | 23.04 | 23.05 | 187,802 | -0.76(-3.18%) |
Mar 10, 2020 | 24.09 | 24.09 | 23.49 | 23.81 | 277,886 | +0.22(+0.93%) |
Mar 09, 2020 | 23.97 | 24.11 | 23.58 | 23.59 | 79,617 | -1.56(-6.19%) |
Mar 06, 2020 | 25.03 | 25.15 | 24.90 | 25.14 | 114,912 | -0.35(-1.38%) |
Mar 05, 2020 | 25.56 | 25.64 | 25.40 | 25.50 | 76,026 | -0.13(-0.51%) |
Mar 04, 2020 | 25.42 | 25.63 | 25.35 | 25.63 | 73,369 | +0.69(+2.75%) |
Mar 03, 2020 | 25.02 | 25.34 | 24.94 | 24.94 | 73,851 | +0.23(+0.93%) |