Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.10 | 19.35 | 18.35 | 19.08 | 34,751 | -0.26(-1.34%) |
May 28, 2020 | 19.17 | 19.43 | 18.93 | 19.34 | 36,258 | +0.25(+1.29%) |
May 27, 2020 | 19.70 | 19.70 | 19.09 | 19.10 | 41,779 | -0.31(-1.62%) |
May 26, 2020 | 19.20 | 19.55 | 19.03 | 19.41 | 54,785 | +0.62(+3.30%) |
May 22, 2020 | 18.56 | 18.79 | 18.25 | 18.79 | 26,246 | +0.07(+0.40%) |
May 21, 2020 | 19.01 | 19.12 | 18.53 | 18.71 | 52,544 | -0.04(-0.22%) |
May 20, 2020 | 18.46 | 18.93 | 18.24 | 18.75 | 49,053 | +0.53(+2.88%) |
May 19, 2020 | 18.43 | 18.43 | 18.07 | 18.23 | 20,482 | -0.13(-0.71%) |
May 18, 2020 | 18.11 | 18.73 | 18.11 | 18.36 | 40,353 | +0.59(+3.30%) |
May 15, 2020 | 17.33 | 18.07 | 17.33 | 17.77 | 23,460 | +0.65(+3.82%) |
May 14, 2020 | 17.12 | 17.30 | 16.62 | 17.12 | 50,095 | +0.08(+0.45%) |
May 13, 2020 | 18.39 | 18.39 | 16.97 | 17.04 | 57,519 | -1.26(-6.89%) |
May 12, 2020 | 18.30 | 18.94 | 17.71 | 18.30 | 17,556 | +0.00(+0.00%) |
May 11, 2020 | 17.71 | 18.30 | 17.62 | 18.30 | 56,628 | +0.43(+2.43%) |
May 08, 2020 | 17.41 | 17.88 | 17.39 | 17.87 | 39,830 | +0.90(+5.31%) |
May 07, 2020 | 16.95 | 17.54 | 16.82 | 16.97 | 61,135 | +0.17(+1.01%) |
May 06, 2020 | 17.35 | 17.35 | 16.63 | 16.80 | 45,855 | -0.34(-1.98%) |
May 05, 2020 | 18.30 | 18.50 | 17.01 | 17.14 | 86,499 | -0.78(-4.35%) |
May 04, 2020 | 17.49 | 18.19 | 17.34 | 17.92 | 41,520 | +0.14(+0.80%) |
May 01, 2020 | 18.94 | 18.94 | 17.62 | 17.77 | 32,306 | -1.00(-5.34%) |
Apr 30, 2020 | 18.76 | 19.43 | 18.32 | 18.78 | 39,066 | -0.24(-1.28%) |
Apr 29, 2020 | 18.30 | 19.36 | 17.98 | 19.02 | 72,783 | +1.52(+8.68%) |
Apr 28, 2020 | 17.18 | 17.96 | 17.09 | 17.50 | 47,508 | +0.28(+1.61%) |
Apr 27, 2020 | 17.63 | 17.63 | 16.99 | 17.22 | 71,461 | -0.41(-2.34%) |
Apr 24, 2020 | 18.30 | 18.30 | 17.42 | 17.64 | 25,225 | -0.45(-2.47%) |
Apr 23, 2020 | 17.81 | 18.84 | 17.70 | 18.09 | 59,605 | +0.19(+1.06%) |
Apr 22, 2020 | 17.52 | 18.13 | 17.33 | 17.90 | 64,284 | +0.47(+2.72%) |
Apr 21, 2020 | 16.99 | 17.65 | 16.95 | 17.42 | 38,191 | -0.07(-0.39%) |
Apr 20, 2020 | 17.62 | 18.13 | 17.00 | 17.49 | 76,338 | -0.56(-3.12%) |
Apr 17, 2020 | 17.76 | 18.33 | 17.63 | 18.05 | 60,335 | +0.75(+4.31%) |
Apr 16, 2020 | 18.68 | 18.80 | 17.23 | 17.31 | 40,101 | -1.21(-6.55%) |
Apr 15, 2020 | 18.74 | 18.98 | 18.00 | 18.52 | 23,440 | -0.77(-4.01%) |
Apr 14, 2020 | 19.40 | 19.71 | 18.01 | 19.29 | 45,111 | -0.22(-1.15%) |
Apr 13, 2020 | 19.83 | 20.16 | 19.25 | 19.52 | 33,791 | -0.11(-0.58%) |
Apr 09, 2020 | 19.58 | 20.54 | 18.97 | 19.63 | 48,225 | +0.05(+0.24%) |
Apr 08, 2020 | 18.93 | 19.85 | 18.41 | 19.58 | 41,123 | +1.24(+6.74%) |
Apr 07, 2020 | 19.50 | 20.38 | 17.89 | 18.35 | 45,833 | -0.65(-3.40%) |
Apr 06, 2020 | 18.79 | 19.48 | 18.48 | 18.99 | 31,846 | +0.24(+1.25%) |
Apr 03, 2020 | 18.21 | 19.19 | 18.08 | 18.76 | 67,872 | +0.65(+3.60%) |
Apr 02, 2020 | 16.86 | 18.49 | 16.80 | 18.11 | 80,248 | +1.34(+7.97%) |
Apr 01, 2020 | 18.34 | 18.71 | 16.54 | 16.77 | 81,698 | -1.80(-9.70%) |
Mar 31, 2020 | 18.29 | 19.12 | 18.27 | 18.57 | 56,698 | +0.42(+2.33%) |
Mar 30, 2020 | 17.75 | 18.52 | 16.96 | 18.15 | 49,089 | +0.54(+3.09%) |
Mar 27, 2020 | 18.16 | 18.48 | 17.52 | 17.60 | 43,015 | -1.38(-7.26%) |
Mar 26, 2020 | 18.52 | 19.41 | 18.52 | 18.98 | 46,626 | +0.67(+3.65%) |
Mar 25, 2020 | 18.31 | 19.11 | 17.47 | 18.31 | 58,651 | +0.31(+1.74%) |
Mar 24, 2020 | 16.44 | 18.27 | 16.14 | 18.00 | 68,183 | +1.87(+11.58%) |
Mar 23, 2020 | 17.22 | 17.23 | 15.47 | 16.13 | 71,731 | -1.08(-6.28%) |
Mar 20, 2020 | 17.91 | 18.55 | 16.68 | 17.21 | 60,281 | -0.45(-2.55%) |
Mar 19, 2020 | 17.47 | 18.42 | 17.15 | 17.66 | 65,795 | +0.20(+1.15%) |
Mar 18, 2020 | 17.98 | 18.35 | 16.73 | 17.46 | 89,019 | -1.02(-5.53%) |
Mar 17, 2020 | 19.69 | 19.69 | 18.48 | 18.48 | 66,208 | -1.23(-6.24%) |
Mar 16, 2020 | 19.95 | 20.40 | 19.19 | 19.71 | 70,216 | -1.68(-7.85%) |
Mar 13, 2020 | 19.55 | 21.60 | 19.01 | 21.39 | 113,418 | +2.00(+10.31%) |
Mar 12, 2020 | 19.17 | 19.65 | 17.91 | 19.39 | 130,406 | -0.40(-2.02%) |
Mar 11, 2020 | 20.90 | 20.98 | 19.33 | 19.79 | 121,136 | -1.57(-7.33%) |
Mar 10, 2020 | 19.93 | 21.36 | 19.72 | 21.36 | 92,461 | +2.03(+10.52%) |
Mar 09, 2020 | 19.46 | 19.99 | 18.83 | 19.33 | 165,883 | -3.49(-15.30%) |
Mar 06, 2020 | 23.10 | 23.33 | 22.46 | 22.82 | 111,646 | -0.51(-2.17%) |
Mar 05, 2020 | 23.25 | 23.58 | 23.01 | 23.32 | 35,128 | -0.01(-0.06%) |
Mar 04, 2020 | 23.49 | 23.52 | 22.84 | 23.34 | 51,645 | -0.11(-0.45%) |
Mar 03, 2020 | 23.66 | 23.68 | 22.49 | 23.44 | 59,891 | -0.04(-0.17%) |