Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.53 | 22.87 | 22.32 | 22.59 | 128,200 | -0.17(-0.75%) |
May 28, 2020 | 23.79 | 23.79 | 22.55 | 22.76 | 146,683 | -0.78(-3.31%) |
May 27, 2020 | 23.91 | 24.14 | 23.11 | 23.54 | 115,566 | -0.03(-0.13%) |
May 26, 2020 | 22.62 | 23.58 | 22.33 | 23.57 | 149,303 | +1.80(+8.27%) |
May 22, 2020 | 21.87 | 21.87 | 21.26 | 21.77 | 52,600 | +0.10(+0.46%) |
May 21, 2020 | 21.72 | 21.78 | 21.26 | 21.67 | 47,496 | +0.24(+1.12%) |
May 20, 2020 | 21.29 | 21.67 | 21.13 | 21.43 | 42,893 | +0.52(+2.49%) |
May 19, 2020 | 21.60 | 21.85 | 20.86 | 20.91 | 94,818 | -0.91(-4.17%) |
May 18, 2020 | 20.40 | 22.01 | 20.40 | 21.82 | 134,577 | +2.56(+13.29%) |
May 15, 2020 | 18.96 | 19.30 | 18.68 | 19.26 | 40,800 | +0.23(+1.21%) |
May 14, 2020 | 17.87 | 19.03 | 17.61 | 19.03 | 76,554 | +0.74(+4.05%) |
May 13, 2020 | 19.46 | 19.55 | 18.13 | 18.29 | 83,302 | -1.43(-7.25%) |
May 12, 2020 | 20.75 | 20.80 | 19.69 | 19.72 | 83,170 | -0.97(-4.69%) |
May 11, 2020 | 21.22 | 21.45 | 20.57 | 20.69 | 135,627 | -0.81(-3.77%) |
May 08, 2020 | 20.46 | 21.68 | 20.36 | 21.50 | 79,400 | +1.54(+7.72%) |
May 07, 2020 | 20.40 | 20.71 | 19.75 | 19.96 | 48,151 | +0.08(+0.40%) |
May 06, 2020 | 19.84 | 20.16 | 19.55 | 19.88 | 35,208 | +0.04(+0.20%) |
May 05, 2020 | 20.50 | 20.76 | 19.71 | 19.84 | 65,841 | -0.27(-1.34%) |
May 04, 2020 | 19.71 | 20.47 | 19.20 | 20.11 | 83,708 | +0.22(+1.11%) |
May 01, 2020 | 20.25 | 20.66 | 19.51 | 19.89 | 131,300 | -0.75(-3.63%) |
Apr 30, 2020 | 22.15 | 22.15 | 19.98 | 20.64 | 144,366 | -1.81(-8.06%) |
Apr 29, 2020 | 21.05 | 22.73 | 20.67 | 22.45 | 160,662 | +2.17(+10.70%) |
Apr 28, 2020 | 20.27 | 20.81 | 20.00 | 20.28 | 86,239 | +0.46(+2.32%) |
Apr 27, 2020 | 19.59 | 20.12 | 19.55 | 19.82 | 155,664 | +0.32(+1.64%) |
Apr 24, 2020 | 18.33 | 19.61 | 18.24 | 19.50 | 103,500 | +1.20(+6.56%) |
Apr 23, 2020 | 18.18 | 18.66 | 18.16 | 18.30 | 121,919 | +0.18(+0.99%) |
Apr 22, 2020 | 18.59 | 18.72 | 17.85 | 18.12 | 106,044 | -0.12(-0.66%) |
Apr 21, 2020 | 17.70 | 18.49 | 17.50 | 18.24 | 90,165 | +0.05(+0.27%) |
Apr 20, 2020 | 18.31 | 18.59 | 17.77 | 18.19 | 123,439 | -0.40(-2.15%) |
Apr 17, 2020 | 18.31 | 19.07 | 18.31 | 18.59 | 142,800 | +0.37(+2.03%) |
Apr 16, 2020 | 17.86 | 18.33 | 17.55 | 18.22 | 179,336 | +0.42(+2.36%) |
Apr 15, 2020 | 18.02 | 18.06 | 17.44 | 17.80 | 94,572 | -0.84(-4.51%) |
Apr 14, 2020 | 18.62 | 18.97 | 18.26 | 18.64 | 74,699 | +0.45(+2.47%) |
Apr 13, 2020 | 18.17 | 18.35 | 17.75 | 18.19 | 71,407 | -0.20(-1.09%) |
Apr 09, 2020 | 17.99 | 18.49 | 17.56 | 18.39 | 144,400 | +0.83(+4.73%) |
Apr 08, 2020 | 16.64 | 17.91 | 16.64 | 17.56 | 94,366 | +1.11(+6.75%) |
Apr 07, 2020 | 17.50 | 17.54 | 15.67 | 16.45 | 267,559 | -1.26(-7.11%) |
Apr 06, 2020 | 17.50 | 18.26 | 16.95 | 17.71 | 138,410 | +0.83(+4.92%) |
Apr 03, 2020 | 18.57 | 18.59 | 16.48 | 16.88 | 104,700 | -1.71(-9.20%) |
Apr 02, 2020 | 18.56 | 19.22 | 17.99 | 18.59 | 129,725 | +0.21(+1.14%) |
Apr 01, 2020 | 18.65 | 18.99 | 17.90 | 18.38 | 142,133 | -1.12(-5.74%) |
Mar 31, 2020 | 18.74 | 19.52 | 18.61 | 19.50 | 142,839 | +0.93(+5.01%) |
Mar 30, 2020 | 18.36 | 18.78 | 17.90 | 18.57 | 87,362 | +0.12(+0.65%) |
Mar 27, 2020 | 18.79 | 18.98 | 17.45 | 18.45 | 104,200 | -0.98(-5.04%) |
Mar 26, 2020 | 19.61 | 20.31 | 18.54 | 19.43 | 152,071 | +0.01(+0.05%) |
Mar 25, 2020 | 17.57 | 19.80 | 16.86 | 19.42 | 199,043 | +1.94(+11.10%) |
Mar 24, 2020 | 16.35 | 17.57 | 16.27 | 17.48 | 110,349 | +1.71(+10.84%) |
Mar 23, 2020 | 16.21 | 17.00 | 14.85 | 15.77 | 157,505 | -0.57(-3.49%) |
Mar 20, 2020 | 16.50 | 17.38 | 15.13 | 16.34 | 237,400 | +0.16(+0.99%) |
Mar 19, 2020 | 14.12 | 16.32 | 13.60 | 16.18 | 270,048 | +2.33(+16.82%) |
Mar 18, 2020 | 16.14 | 16.70 | 13.59 | 13.85 | 289,603 | -3.32(-19.34%) |
Mar 17, 2020 | 17.06 | 17.33 | 16.30 | 17.17 | 226,352 | -0.06(-0.35%) |
Mar 16, 2020 | 18.10 | 18.40 | 16.98 | 17.23 | 238,489 | -1.64(-8.69%) |
Mar 13, 2020 | 18.99 | 19.18 | 17.94 | 18.87 | 250,500 | +1.35(+7.71%) |
Mar 12, 2020 | 18.69 | 20.16 | 16.63 | 17.52 | 351,830 | -2.80(-13.78%) |
Mar 11, 2020 | 22.41 | 22.50 | 20.05 | 20.32 | 203,666 | -2.50(-10.96%) |
Mar 10, 2020 | 22.98 | 23.49 | 21.57 | 22.82 | 153,660 | +0.14(+0.62%) |
Mar 09, 2020 | 23.44 | 23.78 | 22.30 | 22.68 | 197,328 | -1.75(-7.16%) |
Mar 06, 2020 | 23.64 | 24.75 | 23.64 | 24.43 | 117,700 | -0.25(-1.01%) |
Mar 05, 2020 | 25.70 | 26.19 | 24.37 | 24.68 | 135,798 | -1.44(-5.51%) |
Mar 04, 2020 | 26.27 | 26.27 | 25.44 | 26.12 | 70,312 | +0.02(+0.08%) |
Mar 03, 2020 | 26.26 | 26.62 | 25.91 | 26.10 | 117,195 | -0.21(-0.80%) |