Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.99 | 25.75 | 23.96 | 25.55 | 271,100 | +0.53(+2.12%) |
May 28, 2020 | 24.69 | 26.44 | 23.88 | 25.02 | 244,945 | +0.43(+1.75%) |
May 27, 2020 | 24.54 | 24.78 | 22.50 | 24.59 | 140,460 | +0.27(+1.11%) |
May 26, 2020 | 26.40 | 27.28 | 22.91 | 24.32 | 286,928 | -1.30(-5.07%) |
May 22, 2020 | 26.42 | 26.54 | 24.52 | 25.62 | 321,200 | -0.93(-3.50%) |
May 21, 2020 | 26.02 | 27.22 | 25.60 | 26.55 | 263,442 | +0.97(+3.79%) |
May 20, 2020 | 23.95 | 27.25 | 23.75 | 25.58 | 365,114 | +2.07(+8.80%) |
May 19, 2020 | 21.86 | 24.25 | 21.86 | 23.51 | 311,030 | +2.02(+9.40%) |
May 18, 2020 | 22.50 | 23.79 | 21.11 | 21.49 | 299,122 | +0.08(+0.37%) |
May 15, 2020 | 19.53 | 22.00 | 19.25 | 21.41 | 211,700 | +1.90(+9.74%) |
May 14, 2020 | 20.88 | 21.00 | 19.26 | 19.51 | 271,603 | -1.89(-8.83%) |
May 13, 2020 | 20.03 | 24.30 | 19.62 | 21.40 | 491,398 | +1.45(+7.27%) |
May 12, 2020 | 20.60 | 21.88 | 18.81 | 19.95 | 335,987 | -0.76(-3.67%) |
May 11, 2020 | 16.93 | 20.80 | 16.80 | 20.71 | 433,338 | +3.82(+22.62%) |
May 08, 2020 | 17.05 | 17.20 | 16.70 | 16.89 | 80,000 | +0.05(+0.30%) |
May 07, 2020 | 16.16 | 17.35 | 16.04 | 16.84 | 165,805 | +0.76(+4.73%) |
May 06, 2020 | 16.35 | 16.55 | 15.85 | 16.08 | 150,827 | -0.41(-2.49%) |
May 05, 2020 | 16.34 | 16.72 | 16.01 | 16.49 | 179,853 | +0.73(+4.63%) |
May 04, 2020 | 15.08 | 15.80 | 14.80 | 15.76 | 127,972 | +0.38(+2.47%) |
May 01, 2020 | 15.81 | 15.97 | 15.01 | 15.38 | 185,800 | -0.57(-3.57%) |
Apr 30, 2020 | 16.64 | 16.80 | 15.60 | 15.95 | 239,896 | -0.94(-5.57%) |
Apr 29, 2020 | 16.74 | 17.60 | 16.50 | 16.89 | 194,780 | +0.59(+3.62%) |
Apr 28, 2020 | 16.80 | 17.19 | 15.66 | 16.30 | 221,618 | -0.23(-1.39%) |
Apr 27, 2020 | 18.39 | 18.90 | 16.50 | 16.53 | 246,711 | -1.62(-8.93%) |
Apr 24, 2020 | 17.88 | 18.46 | 17.80 | 18.15 | 220,800 | +0.41(+2.31%) |
Apr 23, 2020 | 16.81 | 18.47 | 16.70 | 17.74 | 213,937 | +1.08(+6.48%) |
Apr 22, 2020 | 16.38 | 16.99 | 15.82 | 16.66 | 123,684 | +0.56(+3.48%) |
Apr 21, 2020 | 16.50 | 16.50 | 15.68 | 16.10 | 169,282 | -0.46(-2.78%) |
Apr 20, 2020 | 15.99 | 16.94 | 15.80 | 16.56 | 345,397 | +0.58(+3.63%) |
Apr 17, 2020 | 16.63 | 16.75 | 15.66 | 15.98 | 190,800 | -0.19(-1.18%) |
Apr 16, 2020 | 16.23 | 16.23 | 15.34 | 16.17 | 138,510 | +0.27(+1.70%) |
Apr 15, 2020 | 16.80 | 16.99 | 15.67 | 15.90 | 125,434 | -1.17(-6.85%) |
Apr 14, 2020 | 16.50 | 17.21 | 16.19 | 17.07 | 296,445 | +0.97(+6.02%) |
Apr 13, 2020 | 16.73 | 16.73 | 15.82 | 16.10 | 164,839 | -0.52(-3.13%) |
Apr 09, 2020 | 16.83 | 17.20 | 16.08 | 16.62 | 179,600 | -0.08(-0.48%) |
Apr 08, 2020 | 16.04 | 16.72 | 15.44 | 16.70 | 145,289 | +0.89(+5.63%) |
Apr 07, 2020 | 17.30 | 17.50 | 15.55 | 15.81 | 128,400 | -0.84(-5.05%) |
Apr 06, 2020 | 16.54 | 17.75 | 16.16 | 16.65 | 177,498 | +0.54(+3.35%) |
Apr 03, 2020 | 15.24 | 16.47 | 15.10 | 16.11 | 227,100 | +0.85(+5.57%) |
Apr 02, 2020 | 16.12 | 16.63 | 15.03 | 15.26 | 129,688 | -0.86(-5.33%) |
Apr 01, 2020 | 17.31 | 17.60 | 16.00 | 16.12 | 173,844 | -1.88(-10.44%) |
Mar 31, 2020 | 17.99 | 19.00 | 16.88 | 18.00 | 139,598 | +0.00(+0.00%) |
Mar 30, 2020 | 18.00 | 18.32 | 17.22 | 18.00 | 106,180 | -0.05(-0.28%) |
Mar 27, 2020 | 18.67 | 18.67 | 17.05 | 18.05 | 95,700 | -0.95(-5.00%) |
Mar 26, 2020 | 19.45 | 20.45 | 18.64 | 19.00 | 172,332 | -0.60(-3.06%) |
Mar 25, 2020 | 19.00 | 20.47 | 17.66 | 19.60 | 299,791 | +0.44(+2.30%) |
Mar 24, 2020 | 18.50 | 20.11 | 18.11 | 19.16 | 222,726 | +1.15(+6.39%) |
Mar 23, 2020 | 19.43 | 19.89 | 17.07 | 18.01 | 363,898 | -1.39(-7.16%) |
Mar 20, 2020 | 17.07 | 23.09 | 17.02 | 19.40 | 1,920,800 | +2.54(+15.07%) |
Mar 19, 2020 | 15.29 | 18.39 | 15.20 | 16.86 | 279,100 | +1.65(+10.85%) |
Mar 18, 2020 | 14.44 | 16.38 | 14.28 | 15.21 | 171,522 | +0.20(+1.33%) |
Mar 17, 2020 | 13.68 | 15.80 | 13.50 | 15.01 | 304,398 | +1.70(+12.77%) |
Mar 16, 2020 | 16.00 | 16.44 | 13.00 | 13.31 | 380,895 | -4.07(-23.42%) |
Mar 13, 2020 | 19.70 | 19.70 | 16.02 | 17.38 | 347,700 | -0.92(-5.03%) |
Mar 12, 2020 | 20.97 | 21.23 | 18.05 | 18.30 | 411,252 | -2.95(-13.88%) |
Mar 11, 2020 | 22.32 | 23.77 | 20.77 | 21.25 | 228,706 | -1.25(-5.56%) |
Mar 10, 2020 | 22.56 | 23.93 | 21.66 | 22.50 | 346,924 | -0.10(-0.44%) |
Mar 09, 2020 | 21.97 | 23.37 | 21.50 | 22.60 | 178,462 | -0.95(-4.03%) |
Mar 06, 2020 | 23.41 | 23.87 | 23.40 | 23.55 | 175,900 | -0.26(-1.09%) |
Mar 05, 2020 | 24.31 | 24.79 | 23.28 | 23.81 | 340,811 | -0.60(-2.46%) |
Mar 04, 2020 | 23.69 | 24.81 | 23.69 | 24.41 | 281,397 | +0.90(+3.83%) |
Mar 03, 2020 | 23.11 | 24.63 | 22.76 | 23.51 | 365,678 | +0.49(+2.13%) |
Mar 02, 2020 | 23.10 | 23.91 | 22.57 | 23.02 | 365,221 | +0.53(+2.36%) |
Feb 28, 2020 | 22.90 | 22.90 | 21.50 | 22.49 | 157,400 | -0.44(-1.92%) |
Feb 27, 2020 | 23.46 | 24.09 | 22.76 | 22.93 | 216,468 | -1.52(-6.22%) |
Feb 26, 2020 | 22.73 | 24.91 | 22.73 | 24.45 | 239,644 | +1.82(+8.04%) |
Feb 25, 2020 | 24.44 | 24.98 | 22.50 | 22.63 | 361,301 | -1.57(-6.49%) |
Feb 24, 2020 | 24.98 | 25.45 | 24.00 | 24.20 | 247,162 | -1.89(-7.24%) |
Feb 21, 2020 | 26.76 | 26.80 | 24.50 | 26.09 | 397,300 | -0.82(-3.05%) |
Feb 20, 2020 | 28.28 | 28.50 | 26.77 | 26.91 | 249,320 | -1.27(-4.51%) |
Feb 19, 2020 | 27.85 | 28.70 | 27.00 | 28.18 | 380,876 | +0.38(+1.37%) |
Feb 18, 2020 | 27.88 | 29.63 | 27.50 | 27.80 | 289,059 | -0.10(-0.36%) |
Feb 14, 2020 | 29.65 | 30.34 | 26.25 | 27.90 | 821,700 | -1.30(-4.45%) |
Feb 13, 2020 | 27.77 | 31.80 | 26.65 | 29.20 | 1,403,483 | +1.60(+5.80%) |
Feb 12, 2020 | 24.40 | 27.60 | 24.10 | 27.60 | 860,580 | +3.50(+14.52%) |
Feb 11, 2020 | 22.15 | 24.20 | 21.50 | 24.10 | 764,373 | +2.00(+9.05%) |
Feb 10, 2020 | 21.37 | 22.15 | 21.10 | 22.10 | 726,851 | +1.48(+7.18%) |
Feb 07, 2020 | 19.19 | 21.90 | 19.00 | 20.62 | 1,221,500 | +1.87(+9.97%) |