Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.27 | 23.85 | 22.48 | 22.92 | 44,637 | -0.63(-2.68%) |
May 28, 2020 | 25.25 | 25.53 | 23.38 | 23.55 | 51,026 | -1.33(-5.35%) |
May 27, 2020 | 23.67 | 24.89 | 23.49 | 24.88 | 43,555 | +2.08(+9.10%) |
May 26, 2020 | 22.48 | 23.06 | 22.18 | 22.81 | 42,436 | +1.33(+6.20%) |
May 22, 2020 | 21.53 | 21.65 | 20.98 | 21.47 | 53,888 | -0.02(-0.08%) |
May 21, 2020 | 21.85 | 21.95 | 21.29 | 21.49 | 39,143 | -0.43(-1.98%) |
May 20, 2020 | 20.92 | 22.02 | 20.92 | 21.93 | 81,940 | +1.52(+7.43%) |
May 19, 2020 | 21.75 | 21.93 | 20.21 | 20.41 | 71,003 | -1.45(-6.62%) |
May 18, 2020 | 21.40 | 21.89 | 21.32 | 21.86 | 80,864 | +1.30(+6.34%) |
May 15, 2020 | 20.18 | 20.56 | 19.70 | 20.55 | 29,650 | +0.29(+1.44%) |
May 14, 2020 | 19.40 | 20.35 | 18.75 | 20.26 | 46,442 | +0.24(+1.20%) |
May 13, 2020 | 20.36 | 20.36 | 19.16 | 20.02 | 56,543 | -0.47(-2.29%) |
May 12, 2020 | 21.84 | 21.84 | 20.28 | 20.49 | 42,469 | -1.24(-5.71%) |
May 11, 2020 | 22.27 | 23.18 | 21.73 | 21.73 | 62,476 | -1.04(-4.56%) |
May 08, 2020 | 22.69 | 23.06 | 22.67 | 22.77 | 50,055 | +0.66(+2.97%) |
May 07, 2020 | 22.49 | 22.79 | 21.80 | 22.11 | 46,136 | +0.21(+0.97%) |
May 06, 2020 | 21.97 | 22.52 | 21.82 | 21.90 | 45,300 | -0.05(-0.24%) |
May 05, 2020 | 23.16 | 23.28 | 21.95 | 21.95 | 39,811 | -0.65(-2.86%) |
May 04, 2020 | 23.19 | 23.79 | 22.02 | 22.60 | 30,924 | -0.90(-3.85%) |
May 01, 2020 | 22.90 | 23.58 | 22.30 | 23.51 | 42,276 | -0.18(-0.75%) |
Apr 30, 2020 | 24.06 | 24.06 | 23.20 | 23.68 | 30,260 | -1.30(-5.22%) |
Apr 29, 2020 | 24.28 | 25.18 | 24.08 | 24.99 | 70,736 | +1.82(+7.85%) |
Apr 28, 2020 | 23.40 | 23.52 | 22.58 | 23.17 | 22,764 | +0.46(+2.03%) |
Apr 27, 2020 | 21.63 | 22.94 | 21.63 | 22.71 | 30,090 | +1.34(+6.27%) |
Apr 24, 2020 | 21.09 | 21.63 | 20.91 | 21.37 | 19,165 | +0.20(+0.96%) |
Apr 23, 2020 | 21.01 | 21.66 | 20.80 | 21.16 | 33,519 | +0.13(+0.63%) |
Apr 22, 2020 | 21.47 | 21.47 | 20.73 | 21.03 | 38,526 | +0.31(+1.50%) |
Apr 21, 2020 | 20.07 | 21.08 | 20.06 | 20.72 | 34,623 | -0.25(-1.18%) |
Apr 20, 2020 | 20.63 | 22.02 | 20.63 | 20.97 | 38,132 | -0.24(-1.13%) |
Apr 17, 2020 | 20.69 | 21.69 | 20.69 | 21.21 | 30,439 | +1.24(+6.22%) |
Apr 16, 2020 | 21.03 | 21.03 | 19.43 | 19.97 | 59,282 | -1.14(-5.42%) |
Apr 15, 2020 | 21.41 | 21.68 | 21.08 | 21.11 | 59,505 | -1.41(-6.26%) |
Apr 14, 2020 | 23.56 | 23.56 | 21.74 | 22.52 | 78,987 | +0.00(+0.00%) |
Apr 13, 2020 | 23.97 | 24.08 | 22.21 | 22.52 | 34,163 | -1.52(-6.31%) |
Apr 09, 2020 | 23.35 | 24.50 | 23.14 | 24.04 | 54,565 | +1.29(+5.65%) |
Apr 08, 2020 | 22.55 | 24.80 | 21.98 | 22.75 | 62,809 | +0.86(+3.93%) |
Apr 07, 2020 | 21.73 | 22.55 | 21.10 | 21.89 | 66,045 | +1.12(+5.38%) |
Apr 06, 2020 | 20.28 | 21.11 | 20.17 | 20.77 | 66,522 | +1.69(+8.83%) |
Apr 03, 2020 | 18.92 | 20.03 | 18.44 | 19.09 | 44,644 | -0.20(-1.06%) |
Apr 02, 2020 | 18.72 | 19.53 | 18.18 | 19.29 | 41,056 | +0.39(+2.06%) |
Apr 01, 2020 | 20.08 | 20.18 | 18.72 | 18.90 | 59,319 | -2.16(-10.24%) |
Mar 31, 2020 | 20.79 | 21.44 | 19.82 | 21.06 | 80,639 | +0.27(+1.28%) |
Mar 30, 2020 | 19.71 | 20.85 | 19.51 | 20.79 | 31,048 | +1.10(+5.59%) |
Mar 27, 2020 | 20.45 | 20.54 | 19.61 | 19.69 | 30,213 | -0.99(-4.80%) |
Mar 26, 2020 | 20.29 | 20.72 | 19.51 | 20.69 | 136,934 | +1.07(+5.47%) |
Mar 25, 2020 | 19.53 | 20.84 | 19.19 | 19.61 | 81,241 | -0.05(-0.27%) |
Mar 24, 2020 | 18.57 | 19.66 | 17.88 | 19.66 | 49,029 | +1.99(+11.24%) |
Mar 23, 2020 | 17.79 | 18.33 | 16.50 | 17.68 | 120,856 | -0.43(-2.40%) |
Mar 20, 2020 | 18.78 | 20.61 | 17.83 | 18.11 | 88,161 | -0.80(-4.22%) |
Mar 19, 2020 | 17.74 | 19.62 | 17.74 | 18.91 | 66,397 | +1.13(+6.33%) |
Mar 18, 2020 | 20.53 | 21.29 | 17.74 | 17.78 | 87,103 | -3.61(-16.87%) |
Mar 17, 2020 | 19.03 | 21.39 | 18.41 | 21.39 | 93,135 | +2.71(+14.53%) |
Mar 16, 2020 | 20.10 | 21.02 | 18.68 | 18.68 | 59,762 | -1.75(-8.55%) |
Mar 13, 2020 | 20.17 | 20.97 | 19.27 | 20.43 | 114,316 | +1.38(+7.27%) |
Mar 12, 2020 | 19.68 | 20.58 | 18.88 | 19.04 | 51,310 | -1.80(-8.64%) |
Mar 11, 2020 | 21.87 | 22.65 | 20.75 | 20.84 | 40,178 | -1.58(-7.04%) |
Mar 10, 2020 | 21.98 | 23.18 | 21.07 | 22.42 | 52,501 | +0.67(+3.10%) |
Mar 09, 2020 | 23.28 | 23.36 | 21.39 | 21.75 | 50,400 | -2.36(-9.79%) |
Mar 06, 2020 | 23.65 | 24.25 | 23.47 | 24.11 | 51,634 | -0.32(-1.31%) |
Mar 05, 2020 | 24.87 | 25.12 | 24.02 | 24.43 | 30,687 | -0.98(-3.84%) |
Mar 04, 2020 | 25.48 | 25.63 | 24.71 | 25.40 | 76,758 | +0.06(+0.25%) |
Mar 03, 2020 | 26.12 | 26.12 | 25.01 | 25.34 | 18,835 | -0.79(-3.02%) |