Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.35 | 24.49 | 23.27 | 23.89 | 64,831 | -0.59(-2.40%) |
May 28, 2020 | 26.16 | 26.16 | 24.31 | 24.48 | 73,081 | -1.15(-4.48%) |
May 27, 2020 | 24.09 | 25.85 | 23.86 | 25.63 | 61,215 | +2.16(+9.20%) |
May 26, 2020 | 23.65 | 24.57 | 23.13 | 23.47 | 107,118 | +0.97(+4.31%) |
May 22, 2020 | 22.25 | 22.77 | 22.10 | 22.50 | 61,953 | +0.30(+1.37%) |
May 21, 2020 | 22.09 | 22.53 | 21.67 | 22.20 | 45,743 | +0.07(+0.30%) |
May 20, 2020 | 21.77 | 22.64 | 21.77 | 22.13 | 43,097 | +0.76(+3.55%) |
May 19, 2020 | 21.26 | 21.80 | 20.89 | 21.37 | 115,157 | -0.03(-0.15%) |
May 18, 2020 | 20.27 | 21.69 | 20.23 | 21.40 | 93,085 | +2.20(+11.44%) |
May 15, 2020 | 18.51 | 19.38 | 18.28 | 19.21 | 104,917 | +0.63(+3.37%) |
May 14, 2020 | 17.65 | 18.67 | 17.45 | 18.58 | 69,604 | +0.31(+1.70%) |
May 13, 2020 | 18.91 | 19.18 | 17.73 | 18.27 | 94,143 | -0.93(-4.84%) |
May 12, 2020 | 20.80 | 20.80 | 19.13 | 19.20 | 75,135 | -1.45(-7.03%) |
May 11, 2020 | 19.59 | 21.82 | 19.21 | 20.65 | 135,660 | +0.59(+2.96%) |
May 08, 2020 | 19.47 | 20.44 | 18.83 | 20.06 | 76,565 | +1.33(+7.12%) |
May 07, 2020 | 17.49 | 22.10 | 17.49 | 18.73 | 104,242 | +0.60(+3.31%) |
May 06, 2020 | 18.48 | 18.71 | 17.93 | 18.12 | 70,452 | -0.34(-1.82%) |
May 05, 2020 | 18.86 | 19.34 | 18.38 | 18.46 | 76,815 | +0.15(+0.79%) |
May 04, 2020 | 18.41 | 18.74 | 17.65 | 18.32 | 128,737 | -0.43(-2.29%) |
May 01, 2020 | 18.98 | 19.09 | 17.81 | 18.74 | 102,188 | -0.26(-1.39%) |
Apr 30, 2020 | 20.32 | 20.32 | 18.96 | 19.01 | 71,780 | -2.08(-9.88%) |
Apr 29, 2020 | 20.38 | 21.49 | 20.23 | 21.09 | 104,881 | +1.20(+6.03%) |
Apr 28, 2020 | 19.86 | 20.49 | 19.36 | 19.89 | 91,061 | +0.71(+3.71%) |
Apr 27, 2020 | 17.81 | 19.68 | 17.80 | 19.18 | 80,101 | +1.46(+8.23%) |
Apr 24, 2020 | 18.14 | 18.19 | 17.37 | 17.72 | 92,030 | -0.43(-2.36%) |
Apr 23, 2020 | 17.66 | 18.79 | 17.66 | 18.15 | 47,297 | +0.84(+4.88%) |
Apr 22, 2020 | 17.97 | 18.40 | 17.22 | 17.31 | 73,801 | -0.44(-2.45%) |
Apr 21, 2020 | 17.70 | 18.20 | 17.52 | 17.74 | 87,695 | -0.28(-1.54%) |
Apr 20, 2020 | 18.02 | 19.31 | 17.58 | 18.02 | 134,582 | +0.18(+1.04%) |
Apr 17, 2020 | 17.70 | 18.36 | 17.31 | 17.83 | 71,107 | +0.99(+5.87%) |
Apr 16, 2020 | 17.16 | 17.32 | 16.07 | 16.85 | 82,822 | -0.31(-1.81%) |
Apr 15, 2020 | 17.21 | 17.32 | 16.16 | 17.16 | 126,001 | -0.61(-3.42%) |
Apr 14, 2020 | 18.74 | 19.23 | 17.69 | 17.76 | 85,433 | +0.06(+0.34%) |
Apr 13, 2020 | 19.01 | 19.46 | 17.36 | 17.70 | 71,304 | -1.04(-5.53%) |
Apr 09, 2020 | 18.43 | 19.30 | 18.43 | 18.74 | 94,910 | +0.83(+4.64%) |
Apr 08, 2020 | 16.78 | 18.16 | 16.77 | 17.91 | 84,067 | +1.52(+9.26%) |
Apr 07, 2020 | 16.19 | 16.85 | 15.91 | 16.39 | 56,135 | +0.68(+4.32%) |
Apr 06, 2020 | 14.31 | 15.91 | 14.31 | 15.71 | 65,955 | +2.07(+15.18%) |
Apr 03, 2020 | 14.97 | 14.97 | 13.03 | 13.64 | 74,746 | -0.35(-2.50%) |
Apr 02, 2020 | 14.29 | 15.23 | 13.72 | 13.99 | 50,314 | -0.24(-1.67%) |
Apr 01, 2020 | 15.22 | 15.62 | 13.64 | 14.23 | 196,486 | -1.40(-8.99%) |
Mar 31, 2020 | 16.29 | 17.15 | 15.31 | 15.63 | 118,447 | -0.75(-4.59%) |
Mar 30, 2020 | 16.36 | 16.87 | 15.81 | 16.38 | 48,013 | +0.13(+0.81%) |
Mar 27, 2020 | 17.56 | 17.91 | 15.64 | 16.25 | 50,032 | -2.08(-11.33%) |
Mar 26, 2020 | 17.56 | 18.96 | 17.25 | 18.33 | 66,778 | +0.98(+5.62%) |
Mar 25, 2020 | 15.71 | 18.32 | 15.37 | 17.35 | 69,714 | +1.77(+11.39%) |
Mar 24, 2020 | 15.15 | 16.05 | 14.51 | 15.58 | 89,707 | +1.85(+13.48%) |
Mar 23, 2020 | 13.70 | 15.67 | 12.94 | 13.73 | 133,311 | -0.42(-2.98%) |
Mar 20, 2020 | 13.34 | 15.26 | 13.34 | 14.15 | 156,817 | +0.97(+7.40%) |
Mar 19, 2020 | 13.06 | 14.31 | 12.52 | 13.17 | 128,316 | -0.01(-0.05%) |
Mar 18, 2020 | 17.04 | 17.42 | 13.02 | 13.18 | 66,515 | -5.16(-28.12%) |
Mar 17, 2020 | 16.59 | 18.55 | 15.63 | 18.34 | 66,716 | +2.47(+15.57%) |
Mar 16, 2020 | 19.35 | 20.05 | 15.37 | 15.87 | 144,466 | -5.61(-26.13%) |
Mar 13, 2020 | 22.26 | 22.73 | 19.68 | 21.48 | 112,641 | +0.36(+1.68%) |
Mar 12, 2020 | 22.07 | 22.07 | 18.73 | 21.13 | 176,855 | +0.20(+0.98%) |
Mar 11, 2020 | 21.60 | 21.99 | 20.35 | 20.92 | 54,705 | -1.36(-6.09%) |
Mar 10, 2020 | 22.46 | 22.75 | 21.04 | 22.28 | 153,658 | +0.43(+1.96%) |
Mar 09, 2020 | 23.68 | 23.85 | 21.30 | 21.85 | 94,170 | -2.71(-11.05%) |
Mar 06, 2020 | 23.89 | 25.29 | 23.89 | 24.56 | 71,956 | -0.14(-0.56%) |
Mar 05, 2020 | 24.70 | 25.12 | 24.37 | 24.70 | 73,772 | -0.43(-1.70%) |
Mar 04, 2020 | 25.30 | 25.30 | 24.77 | 25.13 | 75,269 | +0.14(+0.55%) |
Mar 03, 2020 | 25.84 | 26.26 | 24.70 | 24.99 | 38,250 | -0.96(-3.71%) |