Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.15 | 18.55 | 17.84 | 18.35 | 168,684 | -0.03(-0.15%) |
May 28, 2020 | 20.10 | 20.10 | 18.31 | 18.38 | 96,479 | -1.40(-7.06%) |
May 27, 2020 | 19.60 | 19.90 | 18.81 | 19.77 | 101,745 | +0.44(+2.29%) |
May 26, 2020 | 18.99 | 19.65 | 18.91 | 19.33 | 63,546 | +1.19(+6.57%) |
May 22, 2020 | 18.90 | 18.90 | 17.69 | 18.14 | 83,313 | -0.56(-3.02%) |
May 21, 2020 | 17.76 | 19.18 | 17.66 | 18.70 | 103,889 | +0.97(+5.49%) |
May 20, 2020 | 18.12 | 18.48 | 17.65 | 17.73 | 110,699 | -0.06(-0.34%) |
May 19, 2020 | 18.16 | 18.71 | 17.63 | 17.79 | 109,577 | -0.41(-2.24%) |
May 18, 2020 | 17.97 | 18.83 | 17.82 | 18.20 | 210,966 | +0.78(+4.45%) |
May 15, 2020 | 16.87 | 17.56 | 16.65 | 17.42 | 110,937 | +0.61(+3.64%) |
May 14, 2020 | 16.14 | 16.84 | 15.65 | 16.81 | 185,778 | +0.16(+0.94%) |
May 13, 2020 | 17.95 | 17.95 | 16.49 | 16.65 | 129,515 | -1.43(-7.90%) |
May 12, 2020 | 19.81 | 20.35 | 18.02 | 18.08 | 148,348 | -1.82(-9.16%) |
May 11, 2020 | 20.55 | 21.78 | 19.47 | 19.91 | 108,807 | -1.18(-5.61%) |
May 08, 2020 | 20.55 | 21.54 | 20.29 | 21.09 | 114,170 | +0.87(+4.31%) |
May 07, 2020 | 19.46 | 20.23 | 19.32 | 20.22 | 112,558 | +1.06(+5.54%) |
May 06, 2020 | 19.59 | 19.61 | 19.13 | 19.16 | 54,685 | -0.43(-2.19%) |
May 05, 2020 | 19.95 | 20.46 | 19.48 | 19.59 | 80,752 | +0.03(+0.17%) |
May 04, 2020 | 19.57 | 20.11 | 19.09 | 19.55 | 87,135 | -0.37(-1.84%) |
May 01, 2020 | 19.49 | 20.17 | 19.22 | 19.92 | 104,031 | -0.27(-1.32%) |
Apr 30, 2020 | 20.85 | 20.98 | 19.98 | 20.19 | 91,007 | -1.22(-5.72%) |
Apr 29, 2020 | 21.56 | 21.99 | 21.12 | 21.41 | 229,504 | +0.76(+3.69%) |
Apr 28, 2020 | 20.39 | 20.92 | 20.33 | 20.65 | 93,214 | +0.77(+3.87%) |
Apr 27, 2020 | 19.39 | 20.16 | 19.27 | 19.88 | 100,806 | +0.70(+3.66%) |
Apr 24, 2020 | 18.84 | 19.29 | 18.32 | 19.18 | 106,382 | +0.31(+1.62%) |
Apr 23, 2020 | 18.91 | 19.21 | 18.47 | 18.87 | 81,312 | -0.18(-0.95%) |
Apr 22, 2020 | 19.03 | 19.46 | 18.80 | 19.05 | 85,287 | +0.39(+2.09%) |
Apr 21, 2020 | 18.17 | 18.85 | 17.95 | 18.66 | 100,859 | -0.21(-1.14%) |
Apr 20, 2020 | 18.93 | 19.85 | 18.20 | 18.88 | 108,199 | -0.78(-3.96%) |
Apr 17, 2020 | 20.28 | 20.77 | 19.45 | 19.66 | 92,796 | -0.41(-2.04%) |
Apr 16, 2020 | 19.64 | 20.72 | 18.97 | 20.07 | 305,958 | +1.23(+6.52%) |
Apr 15, 2020 | 18.74 | 19.21 | 18.08 | 18.84 | 295,290 | -0.67(-3.44%) |
Apr 14, 2020 | 19.87 | 20.09 | 19.34 | 19.51 | 106,386 | +0.17(+0.87%) |
Apr 13, 2020 | 19.82 | 19.82 | 19.08 | 19.34 | 91,007 | -0.71(-3.52%) |
Apr 09, 2020 | 19.80 | 20.17 | 19.32 | 20.05 | 145,078 | +0.84(+4.37%) |
Apr 08, 2020 | 18.46 | 19.30 | 17.81 | 19.21 | 228,969 | +1.21(+6.71%) |
Apr 07, 2020 | 17.79 | 18.55 | 17.42 | 18.00 | 144,028 | +0.68(+3.96%) |
Apr 06, 2020 | 16.58 | 17.94 | 16.58 | 17.31 | 128,209 | +1.36(+8.54%) |
Apr 03, 2020 | 17.42 | 17.45 | 15.59 | 15.95 | 127,651 | -1.66(-9.42%) |
Apr 02, 2020 | 17.22 | 18.32 | 17.22 | 17.61 | 129,608 | +0.26(+1.51%) |
Apr 01, 2020 | 17.88 | 18.15 | 17.12 | 17.35 | 132,886 | -0.76(-4.19%) |
Mar 31, 2020 | 18.84 | 19.23 | 17.04 | 18.11 | 198,819 | -0.85(-4.50%) |
Mar 30, 2020 | 19.56 | 20.50 | 18.79 | 18.96 | 169,805 | -0.51(-2.62%) |
Mar 27, 2020 | 18.81 | 20.21 | 18.58 | 19.47 | 127,353 | -0.19(-0.96%) |
Mar 26, 2020 | 18.69 | 20.38 | 17.85 | 19.66 | 130,333 | +1.15(+6.24%) |
Mar 25, 2020 | 17.25 | 19.53 | 17.25 | 18.50 | 180,685 | +1.26(+7.28%) |
Mar 24, 2020 | 15.51 | 17.50 | 15.51 | 17.25 | 214,362 | +1.69(+10.88%) |
Mar 23, 2020 | 15.34 | 16.68 | 14.63 | 15.56 | 309,323 | +0.33(+2.16%) |
Mar 20, 2020 | 15.67 | 16.84 | 15.16 | 15.23 | 352,269 | -0.36(-2.33%) |
Mar 19, 2020 | 15.56 | 16.64 | 14.76 | 15.59 | 258,820 | -0.08(-0.51%) |
Mar 18, 2020 | 16.15 | 16.46 | 15.31 | 15.67 | 320,590 | -1.38(-8.07%) |
Mar 17, 2020 | 16.82 | 19.10 | 16.33 | 17.05 | 269,461 | +0.38(+2.26%) |
Mar 16, 2020 | 18.38 | 18.48 | 16.45 | 16.67 | 287,433 | -3.10(-15.66%) |
Mar 13, 2020 | 19.48 | 20.60 | 18.66 | 19.76 | 393,379 | +1.07(+5.71%) |
Mar 12, 2020 | 19.68 | 20.15 | 18.53 | 18.70 | 388,254 | -2.30(-10.97%) |
Mar 11, 2020 | 21.73 | 21.83 | 20.81 | 21.00 | 361,420 | -1.17(-5.27%) |
Mar 10, 2020 | 22.99 | 23.15 | 21.14 | 22.17 | 129,724 | -0.38(-1.67%) |
Mar 09, 2020 | 23.49 | 24.51 | 22.46 | 22.54 | 166,847 | -2.02(-8.23%) |
Mar 06, 2020 | 24.34 | 24.95 | 24.13 | 24.57 | 158,037 | -0.36(-1.45%) |
Mar 05, 2020 | 25.38 | 25.48 | 24.50 | 24.93 | 115,253 | -0.87(-3.38%) |
Mar 04, 2020 | 26.26 | 26.39 | 25.48 | 25.80 | 77,716 | -0.17(-0.65%) |
Mar 03, 2020 | 26.16 | 26.29 | 25.51 | 25.97 | 172,795 | -0.28(-1.05%) |