Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.28 | 19.35 | 19.28 | 19.31 | 4,013 | -0.04(-0.21%) |
May 28, 2020 | 19.35 | 19.35 | 19.35 | 70 | +0.00(+0.00%) | |
May 27, 2020 | 19.35 | 19.35 | 19.34 | 19.35 | 5,600 | +0.00(+0.00%) |
May 26, 2020 | 19.35 | 19.36 | 19.35 | 19.35 | 2,110 | +0.00(+0.00%) |
May 25, 2020 | 19.25 | 19.35 | 19.25 | 19.35 | 7,661 | +0.10(+0.52%) |
May 22, 2020 | 19.21 | 19.25 | 19.17 | 19.25 | 2,111 | +0.17(+0.89%) |
May 21, 2020 | 19.10 | 19.11 | 19.08 | 19.08 | 8,523 | -0.02(-0.10%) |
May 20, 2020 | 18.99 | 19.10 | 18.99 | 19.10 | 4,890 | +0.06(+0.32%) |
May 19, 2020 | 18.75 | 19.04 | 18.75 | 19.04 | 30,598 | +0.13(+0.69%) |
May 15, 2020 | 18.91 | 18.91 | 18.91 | 0 | -0.32(-1.66%) | |
May 14, 2020 | 19.27 | 19.27 | 19.05 | 19.23 | 4,181 | +0.01(+0.05%) |
May 13, 2020 | 19.30 | 19.30 | 19.22 | 19.22 | 3,459 | -0.08(-0.41%) |
May 12, 2020 | 19.18 | 19.30 | 19.15 | 19.30 | 3,291 | +0.02(+0.10%) |
May 11, 2020 | 19.30 | 19.35 | 19.20 | 19.28 | 26,338 | +0.06(+0.31%) |
May 08, 2020 | 19.23 | 19.36 | 19.21 | 19.22 | 20,134 | -0.05(-0.26%) |
May 07, 2020 | 19.25 | 19.38 | 19.25 | 19.27 | 76,569 | +0.01(+0.05%) |
May 06, 2020 | 19.24 | 19.26 | 19.21 | 19.26 | 3,362 | -0.12(-0.62%) |
May 05, 2020 | 19.23 | 19.38 | 19.23 | 19.38 | 23,886 | +0.19(+0.99%) |
May 04, 2020 | 19.36 | 19.36 | 19.19 | 19.19 | 6,608 | -0.06(-0.31%) |
May 01, 2020 | 19.24 | 19.32 | 19.22 | 19.25 | 54,026 | +0.00(+0.00%) |
Apr 30, 2020 | 19.24 | 19.25 | 19.19 | 19.25 | 7,187 | +0.21(+1.10%) |
Apr 29, 2020 | 19.04 | 19.05 | 19.02 | 19.04 | 12,133 | +0.13(+0.69%) |
Apr 28, 2020 | 18.78 | 18.91 | 18.74 | 18.91 | 13,686 | +0.13(+0.69%) |
Apr 27, 2020 | 18.77 | 18.80 | 18.73 | 18.78 | 10,840 | +0.03(+0.16%) |
Apr 24, 2020 | 18.79 | 18.79 | 18.73 | 18.75 | 13,882 | +0.08(+0.43%) |
Apr 23, 2020 | 18.61 | 18.67 | 18.61 | 18.67 | 12,554 | +0.09(+0.48%) |
Apr 22, 2020 | 18.62 | 18.62 | 18.54 | 18.58 | 38,454 | -0.12(-0.64%) |
Apr 21, 2020 | 18.63 | 18.85 | 18.63 | 18.70 | 14,525 | -0.16(-0.85%) |
Apr 20, 2020 | 17.90 | 18.86 | 17.90 | 18.86 | 85,393 | -0.05(-0.26%) |
Apr 17, 2020 | 18.80 | 19.19 | 18.80 | 18.91 | 136,300 | +0.11(+0.59%) |
Apr 16, 2020 | 18.88 | 18.88 | 18.64 | 18.80 | 16,366 | +0.04(+0.21%) |
Apr 15, 2020 | 17.90 | 18.76 | 17.90 | 18.76 | 55,489 | +0.86(+4.80%) |
Apr 14, 2020 | 17.86 | 18.02 | 17.82 | 17.90 | 7,026 | +0.10(+0.56%) |
Apr 13, 2020 | 17.64 | 17.80 | 17.64 | 17.80 | 4,268 | +0.20(+1.14%) |
Apr 09, 2020 | 17.60 | 17.60 | 17.60 | 0 | +0.15(+0.86%) | |
Apr 08, 2020 | 17.65 | 17.65 | 17.42 | 17.45 | 5,957 | -0.10(-0.57%) |
Apr 07, 2020 | 17.34 | 17.55 | 17.30 | 17.55 | 14,242 | +0.25(+1.45%) |
Apr 06, 2020 | 17.47 | 17.48 | 17.30 | 17.30 | 7,826 | -0.05(-0.29%) |
Apr 03, 2020 | 17.37 | 17.61 | 17.35 | 17.35 | 5,633 | -0.37(-2.09%) |
Apr 02, 2020 | 17.15 | 17.73 | 17.15 | 17.72 | 11,636 | +0.43(+2.49%) |
Apr 01, 2020 | 17.41 | 17.41 | 17.20 | 17.29 | 8,205 | -0.06(-0.35%) |
Mar 31, 2020 | 17.25 | 17.45 | 17.17 | 17.35 | 8,419 | +0.17(+0.99%) |
Mar 30, 2020 | 16.34 | 17.20 | 16.30 | 17.18 | 5,386 | +0.69(+4.18%) |
Mar 27, 2020 | 16.42 | 16.98 | 16.31 | 16.49 | 12,100 | -0.24(-1.43%) |
Mar 26, 2020 | 16.01 | 17.15 | 16.01 | 16.73 | 20,669 | +0.49(+3.02%) |
Mar 25, 2020 | 15.60 | 16.52 | 14.84 | 16.24 | 14,685 | +0.74(+4.77%) |
Mar 24, 2020 | 15.60 | 15.60 | 14.52 | 15.50 | 76,440 | +0.75(+5.08%) |
Mar 23, 2020 | 15.31 | 15.50 | 14.65 | 14.75 | 17,561 | -0.90(-5.75%) |
Mar 20, 2020 | 15.29 | 16.00 | 15.29 | 15.65 | 6,423 | +0.44(+2.89%) |
Mar 19, 2020 | 15.18 | 15.30 | 14.85 | 15.21 | 22,476 | -0.58(-3.67%) |
Mar 18, 2020 | 15.87 | 16.17 | 15.73 | 15.79 | 21,528 | -0.27(-1.68%) |
Mar 17, 2020 | 15.74 | 16.58 | 15.74 | 16.06 | 34,935 | -0.19(-1.17%) |
Mar 16, 2020 | 16.99 | 17.22 | 16.25 | 16.25 | 52,942 | -1.18(-6.77%) |
Mar 13, 2020 | 18.26 | 18.34 | 17.25 | 17.43 | 42,202 | -0.88(-4.81%) |
Mar 12, 2020 | 19.20 | 19.22 | 18.00 | 18.31 | 54,254 | -1.24(-6.34%) |
Mar 11, 2020 | 20.10 | 20.29 | 19.55 | 19.55 | 26,089 | -0.57(-2.83%) |
Mar 10, 2020 | 19.91 | 20.39 | 19.91 | 20.12 | 25,076 | -0.06(-0.30%) |
Mar 09, 2020 | 20.98 | 21.40 | 19.97 | 20.18 | 62,122 | -0.48(-2.32%) |
Mar 06, 2020 | 20.50 | 20.77 | 20.50 | 20.66 | 42,821 | +0.31(+1.52%) |
Mar 05, 2020 | 20.36 | 20.40 | 20.25 | 20.35 | 25,074 | +0.13(+0.64%) |
Mar 04, 2020 | 20.30 | 20.30 | 20.21 | 20.22 | 8,195 | -0.04(-0.20%) |
Mar 03, 2020 | 20.11 | 20.27 | 20.05 | 20.26 | 15,082 | +0.14(+0.70%) |