Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.54 | 20.11 | 19.45 | 19.72 | 61,400 | -0.53(-2.62%) |
May 28, 2020 | 21.88 | 22.35 | 20.11 | 20.25 | 49,110 | -1.62(-7.41%) |
May 27, 2020 | 20.69 | 22.18 | 20.50 | 21.87 | 77,227 | +1.37(+6.68%) |
May 26, 2020 | 19.83 | 20.94 | 19.78 | 20.50 | 71,485 | +1.21(+6.27%) |
May 22, 2020 | 18.91 | 19.52 | 18.43 | 19.29 | 64,600 | +0.69(+3.71%) |
May 21, 2020 | 18.02 | 19.05 | 18.02 | 18.60 | 58,485 | +0.35(+1.92%) |
May 20, 2020 | 17.30 | 18.66 | 17.30 | 18.25 | 62,780 | +1.12(+6.54%) |
May 19, 2020 | 18.91 | 18.91 | 17.12 | 17.13 | 68,267 | -1.91(-10.03%) |
May 18, 2020 | 17.89 | 19.15 | 17.89 | 19.04 | 63,228 | +1.61(+9.24%) |
May 15, 2020 | 16.65 | 17.49 | 16.65 | 17.43 | 48,200 | +0.31(+1.81%) |
May 14, 2020 | 16.50 | 17.17 | 15.71 | 17.12 | 58,699 | -0.15(-0.87%) |
May 13, 2020 | 17.20 | 17.68 | 16.50 | 17.27 | 57,630 | -0.18(-1.03%) |
May 12, 2020 | 18.44 | 18.85 | 17.38 | 17.45 | 45,817 | -1.31(-6.98%) |
May 11, 2020 | 19.00 | 19.09 | 17.98 | 18.76 | 61,015 | -0.52(-2.70%) |
May 08, 2020 | 18.63 | 19.52 | 18.63 | 19.28 | 55,600 | +0.89(+4.84%) |
May 07, 2020 | 17.83 | 18.53 | 17.62 | 18.39 | 53,754 | +0.91(+5.21%) |
May 06, 2020 | 18.02 | 18.36 | 17.24 | 17.48 | 38,796 | -0.08(-0.46%) |
May 05, 2020 | 18.72 | 19.51 | 17.22 | 17.56 | 47,415 | -1.16(-6.20%) |
May 04, 2020 | 18.34 | 19.16 | 17.51 | 18.72 | 78,806 | +0.08(+0.43%) |
May 01, 2020 | 17.52 | 19.18 | 17.52 | 18.64 | 58,900 | +0.26(+1.41%) |
Apr 30, 2020 | 19.58 | 20.05 | 17.52 | 18.38 | 137,557 | -1.97(-9.68%) |
Apr 29, 2020 | 19.20 | 20.82 | 19.19 | 20.35 | 71,460 | +1.64(+8.77%) |
Apr 28, 2020 | 18.51 | 18.84 | 17.97 | 18.71 | 43,756 | +0.43(+2.35%) |
Apr 27, 2020 | 17.13 | 18.68 | 16.76 | 18.28 | 70,186 | +1.13(+6.59%) |
Apr 24, 2020 | 16.23 | 17.15 | 16.23 | 17.15 | 29,500 | +0.42(+2.51%) |
Apr 23, 2020 | 16.26 | 16.90 | 15.74 | 16.73 | 43,496 | +0.57(+3.53%) |
Apr 22, 2020 | 16.50 | 16.77 | 15.95 | 16.16 | 43,859 | +0.08(+0.50%) |
Apr 21, 2020 | 15.36 | 16.43 | 14.76 | 16.08 | 44,023 | +0.68(+4.42%) |
Apr 20, 2020 | 15.31 | 15.84 | 15.00 | 15.40 | 34,073 | -0.65(-4.05%) |
Apr 17, 2020 | 14.15 | 16.11 | 14.15 | 16.05 | 65,200 | +2.28(+16.56%) |
Apr 16, 2020 | 14.26 | 14.59 | 13.05 | 13.77 | 70,996 | -0.65(-4.51%) |
Apr 15, 2020 | 14.26 | 14.95 | 14.09 | 14.42 | 87,709 | -0.47(-3.16%) |
Apr 14, 2020 | 15.10 | 15.73 | 14.67 | 14.89 | 69,403 | -0.21(-1.39%) |
Apr 13, 2020 | 16.99 | 17.40 | 14.91 | 15.10 | 89,451 | -2.12(-12.31%) |
Apr 09, 2020 | 16.44 | 18.22 | 16.42 | 17.22 | 59,700 | +1.26(+7.89%) |
Apr 08, 2020 | 15.49 | 16.14 | 14.96 | 15.96 | 66,032 | +0.83(+5.49%) |
Apr 07, 2020 | 16.56 | 16.92 | 14.99 | 15.13 | 46,203 | -0.75(-4.72%) |
Apr 06, 2020 | 15.10 | 15.96 | 15.09 | 15.88 | 58,243 | +1.29(+8.84%) |
Apr 03, 2020 | 15.06 | 15.06 | 14.26 | 14.59 | 127,300 | -0.27(-1.82%) |
Apr 02, 2020 | 14.52 | 15.24 | 14.30 | 14.86 | 49,317 | +0.08(+0.54%) |
Apr 01, 2020 | 16.12 | 16.78 | 14.57 | 14.78 | 75,533 | -2.50(-14.47%) |
Mar 31, 2020 | 17.99 | 17.99 | 16.47 | 17.28 | 91,473 | -0.41(-2.32%) |
Mar 30, 2020 | 18.67 | 19.27 | 17.04 | 17.69 | 94,027 | -0.98(-5.25%) |
Mar 27, 2020 | 17.62 | 19.72 | 17.62 | 18.67 | 63,500 | +0.37(+2.02%) |
Mar 26, 2020 | 16.95 | 18.67 | 15.76 | 18.30 | 30,886 | +1.16(+6.77%) |
Mar 25, 2020 | 17.00 | 17.50 | 16.62 | 17.14 | 46,753 | +0.13(+0.76%) |
Mar 24, 2020 | 14.50 | 17.92 | 14.50 | 17.01 | 64,044 | +2.76(+19.37%) |
Mar 23, 2020 | 15.15 | 16.40 | 13.20 | 14.25 | 53,716 | -1.73(-10.83%) |
Mar 20, 2020 | 18.04 | 18.64 | 15.90 | 15.98 | 64,100 | -1.98(-11.02%) |
Mar 19, 2020 | 15.92 | 18.80 | 15.90 | 17.96 | 49,359 | +2.02(+12.67%) |
Mar 18, 2020 | 18.30 | 18.30 | 15.90 | 15.94 | 48,692 | -3.07(-16.15%) |
Mar 17, 2020 | 15.30 | 19.01 | 15.10 | 19.01 | 62,391 | +3.21(+20.32%) |
Mar 16, 2020 | 16.26 | 17.87 | 15.00 | 15.80 | 50,807 | -1.58(-9.09%) |
Mar 13, 2020 | 16.47 | 17.47 | 16.47 | 17.38 | 66,900 | +1.99(+12.93%) |
Mar 12, 2020 | 18.20 | 18.43 | 15.39 | 15.39 | 82,490 | -3.02(-16.40%) |
Mar 11, 2020 | 19.39 | 20.00 | 18.33 | 18.41 | 30,326 | -1.48(-7.44%) |
Mar 10, 2020 | 19.75 | 20.11 | 19.25 | 19.89 | 56,440 | +0.41(+2.10%) |
Mar 09, 2020 | 19.47 | 20.92 | 19.23 | 19.48 | 49,927 | -0.88(-4.32%) |
Mar 06, 2020 | 19.47 | 20.70 | 19.47 | 20.36 | 29,100 | +0.40(+2.00%) |
Mar 05, 2020 | 20.88 | 20.88 | 19.52 | 19.96 | 41,417 | -1.49(-6.95%) |
Mar 04, 2020 | 20.35 | 21.69 | 20.32 | 21.45 | 24,049 | +1.28(+6.35%) |
Mar 03, 2020 | 21.18 | 21.27 | 20.00 | 20.17 | 34,569 | -1.03(-4.86%) |