Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.10 | 22.34 | 19.13 | 19.65 | 890,600 | +0.80(+4.24%) |
May 28, 2020 | 18.17 | 18.99 | 17.59 | 18.85 | 309,932 | +0.80(+4.43%) |
May 27, 2020 | 17.30 | 18.12 | 17.04 | 18.05 | 630,294 | +0.80(+4.64%) |
May 26, 2020 | 17.52 | 17.87 | 16.85 | 17.25 | 552,846 | +0.26(+1.53%) |
May 22, 2020 | 17.85 | 17.90 | 16.92 | 16.99 | 470,700 | -0.91(-5.08%) |
May 21, 2020 | 17.61 | 18.22 | 17.18 | 17.90 | 313,883 | +0.24(+1.36%) |
May 20, 2020 | 17.81 | 19.59 | 17.28 | 17.66 | 909,866 | -1.84(-9.44%) |
May 19, 2020 | 19.87 | 20.62 | 19.47 | 19.50 | 192,720 | -0.56(-2.79%) |
May 18, 2020 | 20.50 | 21.41 | 19.91 | 20.06 | 129,313 | +0.15(+0.75%) |
May 15, 2020 | 19.54 | 20.12 | 19.39 | 19.91 | 140,600 | +0.12(+0.61%) |
May 14, 2020 | 18.99 | 20.18 | 18.99 | 19.79 | 292,346 | +0.39(+2.01%) |
May 13, 2020 | 21.06 | 21.28 | 19.18 | 19.40 | 226,542 | -1.59(-7.58%) |
May 12, 2020 | 21.61 | 22.07 | 20.99 | 20.99 | 64,022 | -0.62(-2.87%) |
May 11, 2020 | 21.35 | 22.05 | 21.30 | 21.61 | 182,111 | +0.21(+0.98%) |
May 08, 2020 | 21.00 | 21.45 | 20.42 | 21.40 | 279,000 | +0.71(+3.43%) |
May 07, 2020 | 21.50 | 21.73 | 19.69 | 20.69 | 289,339 | -0.78(-3.63%) |
May 06, 2020 | 20.90 | 21.91 | 20.74 | 21.47 | 334,269 | +0.80(+3.87%) |
May 05, 2020 | 21.06 | 21.54 | 20.32 | 20.67 | 204,125 | -0.17(-0.82%) |
May 04, 2020 | 20.00 | 21.10 | 19.60 | 20.84 | 96,774 | +0.59(+2.91%) |
May 01, 2020 | 21.25 | 21.56 | 19.87 | 20.25 | 149,800 | -1.49(-6.85%) |
Apr 30, 2020 | 21.57 | 22.13 | 20.91 | 21.74 | 157,534 | -0.13(-0.59%) |
Apr 29, 2020 | 21.25 | 22.39 | 21.25 | 21.87 | 448,578 | +0.90(+4.29%) |
Apr 28, 2020 | 18.66 | 21.56 | 18.66 | 20.97 | 464,152 | +2.52(+13.66%) |
Apr 27, 2020 | 17.40 | 18.93 | 17.01 | 18.45 | 130,179 | +1.20(+6.96%) |
Apr 24, 2020 | 18.48 | 19.10 | 16.20 | 17.25 | 292,400 | -1.28(-6.91%) |
Apr 23, 2020 | 19.11 | 19.59 | 18.20 | 18.53 | 365,912 | -0.51(-2.68%) |
Apr 22, 2020 | 19.05 | 19.37 | 18.40 | 19.04 | 302,160 | +0.38(+2.04%) |
Apr 21, 2020 | 18.25 | 18.83 | 17.77 | 18.66 | 163,358 | +0.00(+0.00%) |
Apr 20, 2020 | 18.52 | 18.82 | 17.96 | 18.66 | 435,389 | +0.04(+0.21%) |
Apr 17, 2020 | 20.15 | 20.80 | 18.23 | 18.62 | 431,900 | -0.97(-4.95%) |
Apr 16, 2020 | 18.60 | 19.77 | 18.09 | 19.59 | 504,974 | +1.11(+6.01%) |
Apr 15, 2020 | 18.85 | 19.65 | 18.15 | 18.48 | 260,588 | -0.90(-4.64%) |
Apr 14, 2020 | 19.84 | 22.00 | 18.81 | 19.38 | 243,652 | -0.21(-1.07%) |
Apr 13, 2020 | 20.62 | 21.08 | 19.02 | 19.59 | 221,623 | -1.10(-5.32%) |
Apr 09, 2020 | 21.48 | 22.13 | 20.07 | 20.69 | 282,700 | -0.49(-2.31%) |
Apr 08, 2020 | 21.58 | 21.58 | 19.60 | 21.18 | 398,710 | -0.24(-1.12%) |
Apr 07, 2020 | 20.07 | 23.09 | 19.51 | 21.42 | 488,855 | +2.25(+11.74%) |
Apr 06, 2020 | 18.80 | 19.38 | 17.02 | 19.17 | 399,270 | +1.07(+5.91%) |
Apr 03, 2020 | 18.90 | 18.98 | 17.24 | 18.10 | 216,800 | -0.83(-4.38%) |
Apr 02, 2020 | 17.72 | 19.17 | 16.22 | 18.93 | 182,255 | +0.98(+5.46%) |
Apr 01, 2020 | 19.31 | 19.31 | 17.33 | 17.95 | 174,172 | -1.11(-5.82%) |
Mar 31, 2020 | 19.49 | 21.37 | 18.61 | 19.06 | 409,136 | -0.64(-3.25%) |
Mar 30, 2020 | 19.14 | 20.68 | 18.18 | 19.70 | 331,655 | +0.55(+2.87%) |
Mar 27, 2020 | 17.09 | 21.17 | 17.09 | 19.15 | 761,000 | +0.48(+2.57%) |
Mar 26, 2020 | 18.38 | 19.45 | 18.11 | 18.67 | 219,303 | +0.68(+3.78%) |
Mar 25, 2020 | 16.68 | 19.34 | 16.63 | 17.99 | 157,185 | +1.43(+8.64%) |
Mar 24, 2020 | 14.75 | 16.80 | 14.31 | 16.56 | 480,097 | +2.57(+18.37%) |
Mar 23, 2020 | 15.01 | 15.96 | 13.98 | 13.99 | 165,418 | -1.08(-7.17%) |
Mar 20, 2020 | 17.76 | 18.75 | 14.73 | 15.07 | 260,300 | -1.60(-9.60%) |
Mar 19, 2020 | 15.12 | 17.83 | 15.12 | 16.67 | 226,414 | +1.36(+8.88%) |
Mar 18, 2020 | 18.73 | 19.73 | 14.99 | 15.31 | 338,225 | -4.70(-23.49%) |
Mar 17, 2020 | 17.48 | 20.83 | 15.73 | 20.01 | 389,840 | +2.79(+16.20%) |
Mar 16, 2020 | 17.72 | 19.49 | 16.92 | 17.22 | 363,219 | -1.81(-9.51%) |
Mar 13, 2020 | 18.18 | 21.49 | 16.38 | 19.03 | 804,200 | +2.05(+12.07%) |
Mar 12, 2020 | 17.47 | 17.83 | 14.74 | 16.98 | 805,829 | -1.96(-10.35%) |
Mar 11, 2020 | 20.92 | 21.01 | 18.67 | 18.94 | 328,783 | -2.45(-11.45%) |
Mar 10, 2020 | 21.91 | 22.62 | 20.58 | 21.39 | 531,289 | +0.01(+0.05%) |
Mar 09, 2020 | 22.19 | 22.19 | 19.33 | 21.38 | 741,879 | -1.77(-7.65%) |
Mar 06, 2020 | 23.92 | 24.40 | 22.73 | 23.15 | 412,200 | -1.23(-5.05%) |
Mar 05, 2020 | 25.43 | 25.95 | 24.32 | 24.38 | 441,261 | -1.33(-5.17%) |
Mar 04, 2020 | 25.44 | 26.06 | 24.92 | 25.71 | 269,475 | +0.58(+2.31%) |
Mar 03, 2020 | 24.70 | 25.62 | 24.59 | 25.13 | 695,428 | +0.43(+1.74%) |