Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.63 | 22.40 | 21.21 | 21.81 | 992,000 | +0.60(+2.83%) |
May 28, 2020 | 19.93 | 21.69 | 19.93 | 21.21 | 319,401 | +1.27(+6.37%) |
May 27, 2020 | 21.46 | 21.46 | 19.77 | 19.94 | 299,103 | -1.18(-5.59%) |
May 26, 2020 | 21.01 | 21.98 | 20.84 | 21.12 | 230,899 | -0.07(-0.33%) |
May 22, 2020 | 21.99 | 22.05 | 21.16 | 21.19 | 105,500 | -0.79(-3.59%) |
May 21, 2020 | 21.99 | 22.42 | 21.66 | 21.98 | 166,347 | -0.20(-0.90%) |
May 20, 2020 | 22.38 | 22.98 | 22.18 | 22.18 | 364,261 | -0.38(-1.68%) |
May 19, 2020 | 22.00 | 22.99 | 21.98 | 22.56 | 352,853 | +0.34(+1.53%) |
May 18, 2020 | 22.62 | 22.62 | 21.91 | 22.22 | 287,688 | -0.16(-0.71%) |
May 15, 2020 | 22.48 | 22.89 | 21.99 | 22.38 | 231,300 | -0.12(-0.53%) |
May 14, 2020 | 22.17 | 22.77 | 21.75 | 22.50 | 421,109 | +0.02(+0.09%) |
May 13, 2020 | 22.01 | 22.84 | 21.80 | 22.48 | 317,489 | +0.62(+2.84%) |
May 12, 2020 | 22.00 | 22.30 | 21.70 | 21.86 | 479,628 | -0.14(-0.64%) |
May 11, 2020 | 21.74 | 22.00 | 21.34 | 22.00 | 138,543 | +0.20(+0.92%) |
May 08, 2020 | 20.71 | 22.00 | 20.71 | 21.80 | 231,100 | +1.32(+6.45%) |
May 07, 2020 | 21.38 | 21.47 | 20.46 | 20.48 | 213,221 | -0.86(-4.03%) |
May 06, 2020 | 21.60 | 21.71 | 21.29 | 21.34 | 307,067 | -0.04(-0.19%) |
May 05, 2020 | 21.50 | 21.75 | 21.16 | 21.38 | 177,872 | +0.11(+0.52%) |
May 04, 2020 | 21.17 | 22.00 | 20.86 | 21.27 | 501,298 | +0.17(+0.81%) |
May 01, 2020 | 21.28 | 21.53 | 20.82 | 21.10 | 106,700 | -0.41(-1.91%) |
Apr 30, 2020 | 21.90 | 21.91 | 21.23 | 21.51 | 109,298 | -0.44(-2.00%) |
Apr 29, 2020 | 22.25 | 22.55 | 21.08 | 21.95 | 411,446 | -0.14(-0.63%) |
Apr 28, 2020 | 22.00 | 22.79 | 20.60 | 22.09 | 311,143 | +0.17(+0.78%) |
Apr 27, 2020 | 21.01 | 22.14 | 20.99 | 21.92 | 357,433 | +0.97(+4.63%) |
Apr 24, 2020 | 21.15 | 21.50 | 20.68 | 20.95 | 251,000 | +0.01(+0.05%) |
Apr 23, 2020 | 20.71 | 21.28 | 20.51 | 20.94 | 290,375 | +0.44(+2.15%) |
Apr 22, 2020 | 20.04 | 20.70 | 19.75 | 20.50 | 168,025 | +1.02(+5.24%) |
Apr 21, 2020 | 19.59 | 19.65 | 18.68 | 19.48 | 219,304 | -0.42(-2.11%) |
Apr 20, 2020 | 19.00 | 20.36 | 18.28 | 19.90 | 954,964 | +0.75(+3.92%) |
Apr 17, 2020 | 19.50 | 20.49 | 19.00 | 19.15 | 376,800 | +0.58(+3.12%) |
Apr 16, 2020 | 18.50 | 19.41 | 18.35 | 18.57 | 137,733 | +0.18(+0.98%) |
Apr 15, 2020 | 18.14 | 18.54 | 17.69 | 18.39 | 90,228 | -0.05(-0.27%) |
Apr 14, 2020 | 18.66 | 18.83 | 18.28 | 18.44 | 195,857 | +0.12(+0.66%) |
Apr 13, 2020 | 18.29 | 18.54 | 18.11 | 18.32 | 91,946 | +0.03(+0.16%) |
Apr 09, 2020 | 18.66 | 19.38 | 17.80 | 18.29 | 122,700 | -0.20(-1.08%) |
Apr 08, 2020 | 18.26 | 18.56 | 18.11 | 18.49 | 114,757 | +0.43(+2.38%) |
Apr 07, 2020 | 18.50 | 18.88 | 17.79 | 18.06 | 152,652 | -0.22(-1.20%) |
Apr 06, 2020 | 18.50 | 18.75 | 18.02 | 18.28 | 139,057 | +0.63(+3.57%) |
Apr 03, 2020 | 17.84 | 18.16 | 17.00 | 17.65 | 240,800 | -0.28(-1.56%) |
Apr 02, 2020 | 17.86 | 18.01 | 17.28 | 17.93 | 104,193 | +0.13(+0.73%) |
Apr 01, 2020 | 17.31 | 18.34 | 17.30 | 17.80 | 91,336 | -0.05(-0.28%) |
Mar 31, 2020 | 18.37 | 18.85 | 17.66 | 17.85 | 139,729 | -0.52(-2.83%) |
Mar 30, 2020 | 17.42 | 18.50 | 17.09 | 18.37 | 115,691 | +1.01(+5.82%) |
Mar 27, 2020 | 18.50 | 19.78 | 17.27 | 17.36 | 126,700 | -1.62(-8.54%) |
Mar 26, 2020 | 18.82 | 19.08 | 18.11 | 18.98 | 98,234 | +0.22(+1.17%) |
Mar 25, 2020 | 18.48 | 19.90 | 18.19 | 18.76 | 145,654 | +0.57(+3.13%) |
Mar 24, 2020 | 17.33 | 18.49 | 17.15 | 18.19 | 152,148 | +1.85(+11.32%) |
Mar 23, 2020 | 16.83 | 17.64 | 15.74 | 16.34 | 175,414 | -0.49(-2.91%) |
Mar 20, 2020 | 16.75 | 18.50 | 16.47 | 16.83 | 312,500 | +0.81(+5.06%) |
Mar 19, 2020 | 15.59 | 16.62 | 15.17 | 16.02 | 217,361 | +0.83(+5.46%) |
Mar 18, 2020 | 17.12 | 17.24 | 14.74 | 15.19 | 333,302 | -3.20(-17.40%) |
Mar 17, 2020 | 17.35 | 18.87 | 16.31 | 18.39 | 475,659 | +1.39(+8.18%) |
Mar 16, 2020 | 16.00 | 18.36 | 15.53 | 17.00 | 619,899 | -3.07(-15.30%) |
Mar 13, 2020 | 19.97 | 20.86 | 19.32 | 20.07 | 302,200 | +1.87(+10.27%) |
Mar 12, 2020 | 21.49 | 21.55 | 18.15 | 18.20 | 258,324 | -4.84(-21.01%) |
Mar 11, 2020 | 24.64 | 24.64 | 22.50 | 23.04 | 141,963 | -2.34(-9.22%) |
Mar 10, 2020 | 25.59 | 25.74 | 24.50 | 25.38 | 168,289 | +0.56(+2.26%) |
Mar 09, 2020 | 24.08 | 24.96 | 23.25 | 24.82 | 204,878 | -0.18(-0.72%) |
Mar 06, 2020 | 24.50 | 25.01 | 24.46 | 25.00 | 122,100 | -0.01(-0.04%) |
Mar 05, 2020 | 24.92 | 25.22 | 24.39 | 25.01 | 142,236 | -0.48(-1.88%) |
Mar 04, 2020 | 25.29 | 25.71 | 24.85 | 25.49 | 90,168 | +0.71(+2.87%) |
Mar 03, 2020 | 24.51 | 25.65 | 24.41 | 24.78 | 166,151 | -0.22(-0.88%) |