Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.69 | 18.78 | 18.69 | 18.73 | 18,429 | -0.03(-0.15%) |
May 28, 2020 | 18.87 | 19.05 | 18.72 | 18.76 | 22,670 | -0.24(-1.26%) |
May 27, 2020 | 18.86 | 18.99 | 18.80 | 18.99 | 11,811 | +0.48(+2.60%) |
May 26, 2020 | 18.66 | 18.66 | 18.51 | 18.51 | 921 | +0.49(+2.74%) |
May 22, 2020 | 18.03 | 18.03 | 18.02 | 18.02 | 1,434 | -0.05(-0.27%) |
May 21, 2020 | 18.11 | 18.21 | 18.06 | 18.07 | 7,728 | -0.02(-0.11%) |
May 20, 2020 | 18.14 | 18.14 | 18.09 | 18.09 | 534 | +0.26(+1.45%) |
May 19, 2020 | 18.00 | 18.08 | 17.83 | 17.83 | 26,866 | -0.29(-1.62%) |
May 18, 2020 | 18.03 | 18.12 | 17.89 | 18.12 | 24,123 | +0.84(+4.87%) |
May 15, 2020 | 17.06 | 17.28 | 17.05 | 17.28 | 17,767 | +0.04(+0.26%) |
May 14, 2020 | 16.62 | 17.26 | 16.57 | 17.24 | 32,574 | +0.24(+1.43%) |
May 13, 2020 | 17.53 | 17.53 | 16.94 | 16.99 | 10,049 | -0.53(-3.02%) |
May 12, 2020 | 17.78 | 17.78 | 17.52 | 17.52 | 3,509 | -0.51(-2.84%) |
May 11, 2020 | 17.91 | 18.09 | 17.91 | 18.04 | 37,413 | -0.08(-0.45%) |
May 08, 2020 | 18.00 | 18.12 | 18.00 | 18.12 | 7,283 | +0.47(+2.68%) |
May 07, 2020 | 17.77 | 17.84 | 17.64 | 17.64 | 14,909 | +0.25(+1.45%) |
May 06, 2020 | 17.64 | 17.67 | 17.39 | 17.39 | 35,957 | -0.31(-1.73%) |
May 05, 2020 | 17.88 | 17.90 | 17.70 | 17.70 | 908 | +0.06(+0.34%) |
May 04, 2020 | 17.47 | 17.64 | 17.44 | 17.64 | 2,471 | +0.07(+0.41%) |
May 01, 2020 | 17.88 | 17.88 | 17.51 | 17.56 | 2,784 | -0.66(-3.62%) |
Apr 30, 2020 | 18.30 | 18.44 | 18.14 | 18.23 | 97,003 | -0.41(-2.18%) |
Apr 29, 2020 | 18.75 | 18.75 | 18.59 | 18.63 | 7,533 | +0.69(+3.85%) |
Apr 28, 2020 | 18.14 | 18.14 | 17.93 | 17.94 | 97,017 | +0.16(+0.91%) |
Apr 27, 2020 | 17.53 | 17.78 | 17.50 | 17.78 | 8,035 | +0.55(+3.17%) |
Apr 24, 2020 | 17.13 | 17.23 | 17.03 | 17.23 | 1,224 | +0.23(+1.38%) |
Apr 23, 2020 | 17.07 | 17.07 | 17.00 | 17.00 | 2,784 | -0.02(-0.13%) |
Apr 22, 2020 | 16.96 | 17.04 | 16.96 | 17.02 | 3,651 | +0.38(+2.29%) |
Apr 21, 2020 | 16.64 | 16.68 | 16.64 | 16.64 | 371 | -0.52(-3.02%) |
Apr 20, 2020 | 17.38 | 17.38 | 17.16 | 17.16 | 11,373 | -0.41(-2.31%) |
Apr 17, 2020 | 17.31 | 17.59 | 17.31 | 17.56 | 2,895 | +0.71(+4.21%) |
Apr 16, 2020 | 17.06 | 17.06 | 16.79 | 16.86 | 50,952 | -0.10(-0.56%) |
Apr 15, 2020 | 16.97 | 17.12 | 16.89 | 16.95 | 11,838 | -0.75(-4.23%) |
Apr 14, 2020 | 17.74 | 17.74 | 17.59 | 17.70 | 15,740 | +0.41(+2.38%) |
Apr 13, 2020 | 17.50 | 17.50 | 17.10 | 17.29 | 29,843 | -0.48(-2.68%) |
Apr 09, 2020 | 17.84 | 17.99 | 17.76 | 17.76 | 118,264 | +0.68(+3.98%) |
Apr 08, 2020 | 16.45 | 17.13 | 16.45 | 17.08 | 28,245 | +0.74(+4.52%) |
Apr 07, 2020 | 17.02 | 17.02 | 16.31 | 16.34 | 34,625 | +0.16(+1.01%) |
Apr 06, 2020 | 15.98 | 16.18 | 15.98 | 16.18 | 18,726 | +1.30(+8.70%) |
Apr 03, 2020 | 15.16 | 15.22 | 14.79 | 14.89 | 17,372 | -0.34(-2.23%) |
Apr 02, 2020 | 15.12 | 15.31 | 15.10 | 15.23 | 10,368 | +0.20(+1.31%) |
Apr 01, 2020 | 15.20 | 15.29 | 15.03 | 15.03 | 8,289 | -0.96(-5.99%) |
Mar 31, 2020 | 16.28 | 16.33 | 15.99 | 15.99 | 62,240 | -0.47(-2.84%) |
Mar 30, 2020 | 16.22 | 16.49 | 16.22 | 16.45 | 178,705 | +0.29(+1.78%) |
Mar 27, 2020 | 15.98 | 16.53 | 15.98 | 16.17 | 119,823 | -0.58(-3.47%) |
Mar 26, 2020 | 15.95 | 16.77 | 15.95 | 16.75 | 309,950 | +1.23(+7.93%) |
Mar 25, 2020 | 15.08 | 16.15 | 15.08 | 15.52 | 222,048 | +0.57(+3.78%) |
Mar 24, 2020 | 14.59 | 15.01 | 14.52 | 14.95 | 13,338 | +1.51(+11.22%) |
Mar 23, 2020 | 14.04 | 14.04 | 13.29 | 13.44 | 84,842 | -0.66(-4.69%) |
Mar 20, 2020 | 14.81 | 14.82 | 14.10 | 14.10 | 22,049 | -0.73(-4.91%) |
Mar 19, 2020 | 14.24 | 15.08 | 13.86 | 14.83 | 325,653 | +0.38(+2.63%) |
Mar 18, 2020 | 14.95 | 15.01 | 13.20 | 14.45 | 208,989 | -1.31(-8.29%) |
Mar 17, 2020 | 15.56 | 15.91 | 15.00 | 15.76 | 46,523 | +0.44(+2.89%) |
Mar 16, 2020 | 15.73 | 16.04 | 15.32 | 15.32 | 457,700 | -2.17(-12.40%) |
Mar 13, 2020 | 17.23 | 17.49 | 16.28 | 17.49 | 122,719 | +1.37(+8.48%) |
Mar 12, 2020 | 16.82 | 17.33 | 15.93 | 16.12 | 184,187 | -2.16(-11.79%) |
Mar 11, 2020 | 19.11 | 19.11 | 18.03 | 18.27 | 198,035 | -1.12(-5.75%) |
Mar 10, 2020 | 18.59 | 19.39 | 18.31 | 19.39 | 517,067 | +0.75(+4.00%) |
Mar 09, 2020 | 19.11 | 19.11 | 18.54 | 18.64 | 7,509 | -2.00(-9.71%) |
Mar 06, 2020 | 20.65 | 20.70 | 20.20 | 20.65 | 15,701 | -0.40(-1.88%) |
Mar 05, 2020 | 21.38 | 21.38 | 20.97 | 21.05 | 5,208 | -0.85(-3.87%) |
Mar 04, 2020 | 21.48 | 21.89 | 21.35 | 21.89 | 4,192 | +0.74(+3.51%) |
Mar 03, 2020 | 21.61 | 21.92 | 21.04 | 21.15 | 34,682 | -0.55(-2.54%) |