Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.29 | 19.55 | 19.20 | 19.48 | 10,471 | +0.28(+1.47%) |
May 28, 2020 | 19.32 | 19.44 | 19.20 | 19.20 | 6,966 | -0.10(-0.52%) |
May 27, 2020 | 19.23 | 19.30 | 19.19 | 19.30 | 5,697 | +0.02(+0.10%) |
May 26, 2020 | 19.33 | 19.53 | 19.26 | 19.28 | 11,226 | +0.27(+1.44%) |
May 22, 2020 | 19.12 | 19.12 | 18.94 | 19.00 | 5,126 | -0.28(-1.44%) |
May 21, 2020 | 19.38 | 19.38 | 19.20 | 19.28 | 13,019 | -0.23(-1.15%) |
May 20, 2020 | 19.62 | 19.66 | 19.43 | 19.51 | 9,277 | +0.20(+1.06%) |
May 19, 2020 | 19.47 | 19.62 | 19.27 | 19.30 | 10,077 | -0.18(-0.94%) |
May 18, 2020 | 19.18 | 19.49 | 19.18 | 19.49 | 8,062 | +0.71(+3.77%) |
May 15, 2020 | 18.77 | 18.85 | 18.67 | 18.78 | 9,708 | -0.25(-1.32%) |
May 14, 2020 | 18.64 | 19.03 | 18.59 | 19.03 | 15,830 | +0.04(+0.23%) |
May 13, 2020 | 19.19 | 19.26 | 18.97 | 18.98 | 24,131 | +0.03(+0.18%) |
May 12, 2020 | 19.25 | 19.42 | 18.95 | 18.95 | 4,929 | -0.26(-1.34%) |
May 11, 2020 | 19.15 | 19.22 | 19.08 | 19.21 | 9,973 | +0.08(+0.41%) |
May 08, 2020 | 19.22 | 19.25 | 19.08 | 19.13 | 37,850 | +0.16(+0.85%) |
May 07, 2020 | 19.00 | 19.00 | 18.70 | 18.97 | 301,031 | +0.39(+2.07%) |
May 06, 2020 | 18.57 | 18.64 | 18.54 | 18.58 | 35,115 | +0.07(+0.40%) |
May 05, 2020 | 18.50 | 18.60 | 18.36 | 18.51 | 14,690 | +0.17(+0.95%) |
May 04, 2020 | 18.31 | 18.34 | 18.12 | 18.34 | 6,261 | +0.16(+0.91%) |
May 01, 2020 | 18.48 | 18.48 | 18.12 | 18.17 | 19,634 | -0.55(-2.94%) |
Apr 30, 2020 | 19.07 | 19.11 | 18.61 | 18.72 | 8,645 | -0.39(-2.02%) |
Apr 29, 2020 | 18.90 | 19.11 | 18.88 | 19.11 | 9,398 | +0.39(+2.11%) |
Apr 28, 2020 | 18.97 | 18.97 | 18.60 | 18.71 | 15,505 | +0.02(+0.10%) |
Apr 27, 2020 | 18.53 | 18.69 | 18.53 | 18.69 | 14,251 | +0.33(+1.80%) |
Apr 24, 2020 | 18.35 | 18.47 | 18.22 | 18.36 | 8,289 | -0.06(-0.35%) |
Apr 23, 2020 | 18.49 | 18.62 | 18.34 | 18.43 | 32,782 | +0.05(+0.26%) |
Apr 22, 2020 | 18.34 | 18.49 | 18.31 | 18.38 | 10,330 | +0.37(+2.07%) |
Apr 21, 2020 | 18.02 | 18.17 | 17.94 | 18.01 | 163,954 | -0.42(-2.29%) |
Apr 20, 2020 | 18.37 | 18.57 | 18.27 | 18.43 | 14,811 | -0.17(-0.94%) |
Apr 17, 2020 | 18.70 | 18.70 | 18.46 | 18.60 | 17,997 | +0.33(+1.81%) |
Apr 16, 2020 | 18.29 | 18.34 | 18.16 | 18.27 | 11,841 | +0.19(+1.06%) |
Apr 15, 2020 | 18.11 | 18.23 | 18.08 | 18.08 | 5,353 | -0.43(-2.33%) |
Apr 14, 2020 | 18.53 | 18.58 | 18.38 | 18.51 | 32,250 | +0.41(+2.28%) |
Apr 13, 2020 | 18.07 | 18.10 | 17.94 | 18.10 | 171,101 | +0.04(+0.20%) |
Apr 09, 2020 | 18.35 | 18.39 | 18.00 | 18.06 | 12,107 | -0.05(-0.30%) |
Apr 08, 2020 | 17.95 | 18.12 | 17.92 | 18.12 | 26,710 | +0.16(+0.87%) |
Apr 07, 2020 | 18.37 | 18.37 | 17.89 | 17.96 | 29,397 | +0.05(+0.26%) |
Apr 06, 2020 | 17.72 | 17.95 | 17.68 | 17.91 | 31,954 | +0.83(+4.83%) |
Apr 03, 2020 | 17.41 | 17.41 | 17.00 | 17.09 | 48,976 | -0.26(-1.48%) |
Apr 02, 2020 | 17.16 | 17.35 | 17.10 | 17.35 | 101,494 | +0.39(+2.33%) |
Apr 01, 2020 | 17.15 | 17.15 | 16.76 | 16.95 | 22,896 | -0.48(-2.74%) |
Mar 31, 2020 | 17.42 | 17.64 | 17.35 | 17.43 | 73,325 | +0.11(+0.64%) |
Mar 30, 2020 | 17.14 | 17.35 | 17.09 | 17.32 | 71,941 | +0.26(+1.50%) |
Mar 27, 2020 | 17.10 | 17.62 | 16.96 | 17.06 | 21,270 | -0.83(-4.61%) |
Mar 26, 2020 | 17.40 | 17.90 | 17.40 | 17.89 | 79,758 | +0.48(+2.74%) |
Mar 25, 2020 | 17.03 | 17.67 | 16.95 | 17.41 | 81,777 | +0.58(+3.43%) |
Mar 24, 2020 | 16.36 | 16.88 | 16.36 | 16.83 | 82,316 | +0.85(+5.34%) |
Mar 23, 2020 | 15.86 | 16.13 | 15.70 | 15.98 | 33,407 | -0.17(-1.08%) |
Mar 20, 2020 | 16.69 | 16.69 | 16.05 | 16.15 | 62,720 | +0.09(+0.57%) |
Mar 19, 2020 | 15.67 | 16.17 | 15.63 | 16.06 | 75,215 | +0.22(+1.39%) |
Mar 18, 2020 | 15.88 | 16.49 | 15.41 | 15.84 | 184,597 | -1.23(-7.20%) |
Mar 17, 2020 | 16.64 | 17.30 | 16.25 | 17.07 | 99,473 | +0.58(+3.50%) |
Mar 16, 2020 | 15.51 | 16.90 | 15.17 | 16.49 | 105,056 | -0.94(-5.42%) |
Mar 13, 2020 | 18.16 | 18.23 | 17.21 | 17.44 | 53,557 | +0.39(+2.26%) |
Mar 12, 2020 | 17.35 | 17.71 | 16.59 | 17.05 | 82,431 | -1.66(-8.87%) |
Mar 11, 2020 | 19.30 | 19.44 | 18.71 | 18.71 | 22,054 | -0.86(-4.39%) |
Mar 10, 2020 | 19.52 | 19.66 | 19.10 | 19.57 | 163,559 | +0.67(+3.52%) |
Mar 09, 2020 | 18.79 | 19.28 | 17.13 | 18.90 | 76,783 | -1.18(-5.89%) |
Mar 06, 2020 | 20.10 | 20.10 | 19.90 | 20.09 | 15,925 | -0.38(-1.84%) |
Mar 05, 2020 | 20.65 | 20.74 | 20.45 | 20.46 | 19,521 | -0.33(-1.59%) |
Mar 04, 2020 | 20.67 | 20.79 | 20.66 | 20.79 | 10,595 | +0.35(+1.70%) |
Mar 03, 2020 | 20.62 | 22.05 | 20.25 | 20.44 | 61,388 | -0.03(-0.13%) |