Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.74 | 21.28 | 20.47 | 20.90 | 917,508 | -0.39(-1.81%) |
May 28, 2020 | 22.44 | 22.44 | 21.25 | 21.29 | 581,327 | -0.84(-3.79%) |
May 27, 2020 | 22.16 | 22.88 | 21.67 | 22.13 | 846,432 | +1.04(+4.94%) |
May 26, 2020 | 20.22 | 21.33 | 20.14 | 21.09 | 719,537 | +1.89(+9.84%) |
May 22, 2020 | 19.81 | 19.81 | 18.93 | 19.20 | 582,133 | -0.41(-2.11%) |
May 21, 2020 | 19.50 | 19.89 | 19.19 | 19.61 | 590,198 | +0.08(+0.39%) |
May 20, 2020 | 18.75 | 19.76 | 18.53 | 19.53 | 892,822 | +1.35(+7.42%) |
May 19, 2020 | 18.95 | 19.31 | 18.17 | 18.18 | 609,846 | -1.06(-5.51%) |
May 18, 2020 | 18.75 | 19.48 | 18.50 | 19.25 | 925,813 | +1.87(+10.76%) |
May 15, 2020 | 17.00 | 17.46 | 16.66 | 17.38 | 934,733 | +0.20(+1.18%) |
May 14, 2020 | 15.58 | 17.24 | 15.00 | 17.17 | 1,245,266 | +1.00(+6.20%) |
May 13, 2020 | 17.74 | 17.96 | 16.10 | 16.17 | 975,151 | -2.05(-11.26%) |
May 12, 2020 | 20.18 | 20.36 | 18.18 | 18.22 | 882,715 | -1.77(-8.87%) |
May 11, 2020 | 20.23 | 20.54 | 19.12 | 20.00 | 909,645 | -0.87(-4.16%) |
May 08, 2020 | 20.29 | 20.90 | 19.83 | 20.86 | 890,632 | +1.39(+7.13%) |
May 07, 2020 | 18.26 | 19.66 | 17.84 | 19.48 | 1,753,900 | +2.32(+13.54%) |
May 06, 2020 | 18.67 | 18.70 | 17.06 | 17.15 | 761,127 | -1.31(-7.10%) |
May 05, 2020 | 19.02 | 19.55 | 18.38 | 18.46 | 608,876 | -0.12(-0.62%) |
May 04, 2020 | 18.24 | 18.90 | 17.99 | 18.58 | 795,939 | -0.24(-1.28%) |
May 01, 2020 | 19.41 | 19.71 | 18.34 | 18.82 | 835,947 | -1.44(-7.09%) |
Apr 30, 2020 | 20.60 | 21.02 | 20.14 | 20.26 | 713,708 | -1.24(-5.78%) |
Apr 29, 2020 | 21.26 | 21.82 | 21.02 | 21.50 | 799,647 | +1.45(+7.21%) |
Apr 28, 2020 | 19.97 | 20.53 | 19.54 | 20.05 | 635,439 | +1.09(+5.74%) |
Apr 27, 2020 | 17.92 | 19.32 | 17.69 | 18.97 | 705,531 | +1.22(+6.90%) |
Apr 24, 2020 | 17.31 | 17.98 | 17.05 | 17.74 | 712,257 | +0.60(+3.49%) |
Apr 23, 2020 | 17.17 | 17.61 | 16.78 | 17.14 | 779,772 | +0.01(+0.06%) |
Apr 22, 2020 | 17.70 | 17.88 | 16.86 | 17.13 | 900,872 | +0.16(+0.97%) |
Apr 21, 2020 | 17.64 | 18.24 | 16.81 | 16.97 | 780,485 | -1.55(-8.38%) |
Apr 20, 2020 | 18.21 | 19.07 | 17.94 | 18.52 | 580,504 | -0.53(-2.78%) |
Apr 17, 2020 | 19.03 | 19.52 | 18.63 | 19.05 | 784,582 | +1.18(+6.58%) |
Apr 16, 2020 | 18.32 | 18.97 | 17.41 | 17.88 | 698,176 | -0.72(-3.89%) |
Apr 15, 2020 | 19.29 | 20.04 | 18.55 | 18.60 | 656,725 | -2.02(-9.81%) |
Apr 14, 2020 | 21.52 | 22.02 | 20.13 | 20.62 | 607,751 | -0.17(-0.83%) |
Apr 13, 2020 | 21.42 | 22.07 | 19.99 | 20.80 | 579,982 | -0.81(-3.75%) |
Apr 09, 2020 | 19.77 | 22.12 | 19.75 | 21.61 | 899,868 | +2.70(+14.27%) |
Apr 08, 2020 | 17.99 | 19.12 | 17.24 | 18.91 | 721,651 | +1.29(+7.33%) |
Apr 07, 2020 | 18.46 | 19.04 | 17.17 | 17.62 | 771,133 | +0.30(+1.73%) |
Apr 06, 2020 | 16.55 | 17.63 | 16.29 | 17.32 | 852,563 | +1.99(+13.02%) |
Apr 03, 2020 | 15.64 | 15.79 | 14.22 | 15.32 | 1,268,033 | -0.48(-3.05%) |
Apr 02, 2020 | 15.44 | 16.21 | 14.68 | 15.80 | 672,081 | +0.06(+0.37%) |
Apr 01, 2020 | 16.95 | 17.23 | 15.50 | 15.75 | 930,268 | -2.37(-13.09%) |
Mar 31, 2020 | 18.92 | 19.48 | 17.78 | 18.12 | 1,063,932 | -0.96(-5.05%) |
Mar 30, 2020 | 18.27 | 19.30 | 17.84 | 19.08 | 712,379 | +0.92(+5.04%) |
Mar 27, 2020 | 18.64 | 19.45 | 17.82 | 18.17 | 828,268 | -1.70(-8.54%) |
Mar 26, 2020 | 17.66 | 20.05 | 17.44 | 19.86 | 1,187,111 | +2.46(+14.12%) |
Mar 25, 2020 | 15.83 | 18.24 | 15.56 | 17.40 | 1,226,292 | +1.87(+12.03%) |
Mar 24, 2020 | 12.73 | 15.63 | 12.54 | 15.53 | 1,209,331 | +3.29(+26.83%) |
Mar 23, 2020 | 11.18 | 12.80 | 10.73 | 12.25 | 1,438,435 | +0.93(+8.17%) |
Mar 20, 2020 | 12.30 | 12.53 | 10.81 | 11.32 | 1,427,523 | -0.88(-7.19%) |
Mar 19, 2020 | 10.97 | 12.52 | 8.741 | 12.20 | 1,593,808 | +1.05(+9.42%) |
Mar 18, 2020 | 13.47 | 14.10 | 10.69 | 11.15 | 989,388 | -3.78(-25.31%) |
Mar 17, 2020 | 15.27 | 15.73 | 13.10 | 14.93 | 1,188,913 | +0.13(+0.85%) |
Mar 16, 2020 | 14.94 | 16.96 | 14.44 | 14.80 | 1,036,428 | -3.74(-20.17%) |
Mar 13, 2020 | 17.26 | 18.57 | 16.07 | 18.54 | 1,195,085 | +2.49(+15.49%) |
Mar 12, 2020 | 19.38 | 19.38 | 15.57 | 16.06 | 1,193,790 | -3.47(-17.77%) |
Mar 11, 2020 | 19.61 | 20.16 | 18.61 | 19.52 | 1,349,374 | -1.12(-5.42%) |
Mar 10, 2020 | 19.68 | 21.26 | 18.69 | 20.64 | 1,475,853 | +2.60(+14.42%) |
Mar 09, 2020 | 19.98 | 20.01 | 17.91 | 18.04 | 762,716 | -3.72(-17.09%) |
Mar 06, 2020 | 22.58 | 23.23 | 21.23 | 21.76 | 742,764 | -1.75(-7.46%) |
Mar 05, 2020 | 23.70 | 24.16 | 23.19 | 23.51 | 500,601 | -1.42(-5.68%) |
Mar 04, 2020 | 24.26 | 24.93 | 23.76 | 24.93 | 574,141 | +1.17(+4.91%) |
Mar 03, 2020 | 25.51 | 26.00 | 23.52 | 23.76 | 662,232 | -1.86(-7.26%) |