Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.03 | 20.65 | 19.91 | 20.65 | 10,896 | +0.73(+3.65%) |
May 28, 2020 | 20.65 | 20.65 | 19.92 | 19.92 | 6,880 | -0.69(-3.33%) |
May 27, 2020 | 20.07 | 20.65 | 19.84 | 20.61 | 9,565 | +0.43(+2.13%) |
May 26, 2020 | 19.93 | 20.18 | 19.88 | 20.18 | 8,247 | +0.52(+2.65%) |
May 22, 2020 | 19.74 | 19.82 | 19.40 | 19.66 | 10,988 | -0.01(-0.04%) |
May 21, 2020 | 19.85 | 19.94 | 19.38 | 19.67 | 3,527 | -0.31(-1.56%) |
May 20, 2020 | 19.09 | 19.99 | 19.09 | 19.98 | 8,031 | +0.28(+1.41%) |
May 19, 2020 | 19.66 | 20.05 | 18.85 | 19.70 | 14,220 | +0.14(+0.71%) |
May 18, 2020 | 18.99 | 19.58 | 18.99 | 19.56 | 2,778 | +0.72(+3.83%) |
May 15, 2020 | 19.00 | 19.36 | 18.15 | 18.84 | 6,959 | -0.16(-0.86%) |
May 14, 2020 | 18.02 | 20.07 | 18.02 | 19.00 | 6,573 | +0.23(+1.22%) |
May 13, 2020 | 18.91 | 19.66 | 18.05 | 18.77 | 8,568 | -0.67(-3.45%) |
May 12, 2020 | 18.87 | 19.85 | 18.27 | 19.44 | 4,707 | -0.46(-2.30%) |
May 11, 2020 | 19.66 | 20.48 | 19.41 | 19.90 | 13,212 | -0.70(-3.42%) |
May 08, 2020 | 18.16 | 21.03 | 18.04 | 20.61 | 18,191 | +2.24(+12.22%) |
May 07, 2020 | 18.06 | 18.43 | 17.66 | 18.36 | 8,603 | -0.07(-0.36%) |
May 06, 2020 | 18.30 | 18.43 | 18.18 | 18.43 | 3,486 | +0.00(+0.00%) |
May 05, 2020 | 18.11 | 18.43 | 18.01 | 18.43 | 4,652 | +0.01(+0.04%) |
May 04, 2020 | 17.70 | 18.42 | 17.70 | 18.42 | 2,876 | +0.40(+2.23%) |
May 01, 2020 | 17.98 | 18.02 | 17.66 | 18.02 | 976 | +0.31(+1.76%) |
Apr 30, 2020 | 17.69 | 18.02 | 17.41 | 17.71 | 1,610 | -0.31(-1.73%) |
Apr 29, 2020 | 17.22 | 18.43 | 17.22 | 18.02 | 7,412 | +0.04(+0.23%) |
Apr 28, 2020 | 17.45 | 17.98 | 17.41 | 17.98 | 4,183 | +0.72(+4.18%) |
Apr 27, 2020 | 17.40 | 18.02 | 17.20 | 17.26 | 7,783 | +0.26(+1.54%) |
Apr 24, 2020 | 17.00 | 17.76 | 17.00 | 17.00 | 3,296 | +0.11(+0.63%) |
Apr 23, 2020 | 16.82 | 17.59 | 16.82 | 16.89 | 6,269 | +0.00(+0.00%) |
Apr 22, 2020 | 16.91 | 17.17 | 16.71 | 16.89 | 13,454 | -0.29(-1.72%) |
Apr 21, 2020 | 17.16 | 17.65 | 16.79 | 17.18 | 6,928 | +0.00(+0.02%) |
Apr 20, 2020 | 17.00 | 17.59 | 16.95 | 17.18 | 5,796 | +0.03(+0.17%) |
Apr 17, 2020 | 17.21 | 18.00 | 16.87 | 17.15 | 4,028 | +0.66(+4.02%) |
Apr 16, 2020 | 17.00 | 17.24 | 16.49 | 16.49 | 5,562 | -0.58(-3.41%) |
Apr 15, 2020 | 16.80 | 17.23 | 16.79 | 17.07 | 5,623 | +0.01(+0.05%) |
Apr 14, 2020 | 17.24 | 17.24 | 16.81 | 17.06 | 5,053 | -0.18(-1.05%) |
Apr 13, 2020 | 16.82 | 17.24 | 16.82 | 17.24 | 2,263 | +0.45(+2.68%) |
Apr 09, 2020 | 16.77 | 17.18 | 16.74 | 16.79 | 1,098 | -0.32(-1.87%) |
Apr 08, 2020 | 17.16 | 17.16 | 17.11 | 17.11 | 1,167 | +0.65(+3.93%) |
Apr 07, 2020 | 16.92 | 17.18 | 16.01 | 16.46 | 2,438 | -0.39(-2.33%) |
Apr 06, 2020 | 16.38 | 16.86 | 15.97 | 16.86 | 8,315 | +0.49(+3.00%) |
Apr 03, 2020 | 16.37 | 16.37 | 16.37 | 16.37 | 244 | +0.07(+0.40%) |
Apr 02, 2020 | 16.83 | 16.83 | 16.30 | 16.30 | 6,003 | -0.48(-2.83%) |
Apr 01, 2020 | 16.38 | 17.57 | 16.38 | 16.77 | 8,125 | +0.07(+0.39%) |
Mar 31, 2020 | 16.79 | 16.79 | 16.59 | 16.71 | 10,057 | -0.07(-0.39%) |
Mar 30, 2020 | 16.79 | 16.79 | 16.59 | 16.77 | 4,580 | -0.02(-0.10%) |
Mar 27, 2020 | 16.21 | 16.99 | 16.21 | 16.79 | 4,761 | +0.66(+4.11%) |
Mar 26, 2020 | 15.56 | 16.14 | 15.56 | 16.13 | 7,374 | +0.57(+3.63%) |
Mar 25, 2020 | 14.75 | 15.77 | 14.75 | 15.56 | 9,304 | -0.21(-1.32%) |
Mar 24, 2020 | 14.02 | 15.80 | 14.02 | 15.77 | 5,674 | +0.65(+4.31%) |
Mar 23, 2020 | 13.53 | 15.12 | 12.25 | 15.12 | 10,449 | +0.20(+1.32%) |
Mar 20, 2020 | 14.84 | 14.93 | 14.84 | 14.92 | 3,418 | -0.20(-1.35%) |
Mar 19, 2020 | 14.81 | 15.13 | 14.54 | 15.13 | 881 | +0.62(+4.29%) |
Mar 18, 2020 | 14.94 | 14.96 | 14.27 | 14.51 | 9,171 | -0.77(-5.04%) |
Mar 17, 2020 | 14.78 | 15.32 | 14.78 | 15.28 | 7,128 | +0.20(+1.36%) |
Mar 16, 2020 | 15.97 | 16.46 | 14.91 | 15.07 | 10,697 | -0.90(-5.64%) |
Mar 13, 2020 | 15.57 | 16.33 | 15.56 | 15.97 | 6,226 | +1.03(+6.91%) |
Mar 12, 2020 | 16.23 | 16.23 | 14.91 | 14.94 | 10,198 | -1.03(-6.46%) |
Mar 11, 2020 | 15.57 | 16.91 | 15.57 | 15.97 | 2,030 | -1.24(-7.20%) |
Mar 10, 2020 | 17.69 | 17.69 | 16.83 | 17.21 | 6,617 | -0.73(-4.04%) |
Mar 09, 2020 | 18.46 | 18.64 | 17.81 | 17.94 | 65,986 | -0.64(-3.44%) |
Mar 06, 2020 | 18.38 | 18.92 | 18.38 | 18.58 | 1,953 | -0.26(-1.39%) |
Mar 05, 2020 | 18.85 | 19.08 | 18.84 | 18.84 | 55,566 | -0.20(-1.07%) |
Mar 04, 2020 | 19.09 | 19.44 | 18.43 | 19.04 | 5,795 | -0.04(-0.21%) |
Mar 03, 2020 | 19.17 | 19.27 | 18.84 | 19.08 | 16,093 | +0.16(+0.82%) |