Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.72 | 22.03 | 20.99 | 21.71 | 433,348 | -0.36(-1.62%) |
May 28, 2020 | 22.11 | 22.32 | 21.46 | 22.07 | 398,462 | +0.19(+0.89%) |
May 27, 2020 | 21.39 | 22.02 | 20.39 | 21.88 | 393,959 | +1.08(+5.17%) |
May 26, 2020 | 20.82 | 21.51 | 20.64 | 20.80 | 282,427 | +0.85(+4.27%) |
May 22, 2020 | 20.11 | 20.11 | 19.20 | 19.95 | 145,103 | -0.13(-0.63%) |
May 21, 2020 | 20.28 | 20.49 | 19.86 | 20.08 | 385,973 | -0.26(-1.29%) |
May 20, 2020 | 20.05 | 20.66 | 19.91 | 20.34 | 437,493 | +0.73(+3.71%) |
May 19, 2020 | 18.78 | 20.44 | 18.37 | 19.61 | 397,065 | +0.72(+3.82%) |
May 18, 2020 | 17.70 | 19.50 | 17.59 | 18.89 | 444,987 | +1.99(+11.78%) |
May 15, 2020 | 16.81 | 17.21 | 16.02 | 16.90 | 510,337 | -0.13(-0.74%) |
May 14, 2020 | 16.75 | 17.08 | 15.51 | 17.02 | 695,863 | -0.24(-1.38%) |
May 13, 2020 | 19.44 | 20.33 | 17.11 | 17.26 | 698,586 | -2.39(-12.15%) |
May 12, 2020 | 19.53 | 20.68 | 19.53 | 19.65 | 589,371 | +0.11(+0.54%) |
May 11, 2020 | 21.41 | 22.26 | 19.46 | 19.54 | 624,923 | -0.69(-3.40%) |
May 08, 2020 | 20.68 | 20.74 | 19.79 | 20.23 | 359,558 | -0.01(-0.05%) |
May 07, 2020 | 19.60 | 20.31 | 19.60 | 20.24 | 319,680 | +0.78(+3.98%) |
May 06, 2020 | 19.42 | 19.79 | 18.81 | 19.47 | 376,098 | +0.55(+2.92%) |
May 05, 2020 | 19.57 | 20.06 | 18.82 | 18.91 | 335,747 | -0.23(-1.19%) |
May 04, 2020 | 18.12 | 19.25 | 17.72 | 19.14 | 316,825 | +0.64(+3.48%) |
May 01, 2020 | 19.53 | 19.72 | 17.95 | 18.50 | 483,092 | -1.78(-8.79%) |
Apr 30, 2020 | 20.63 | 21.14 | 19.73 | 20.28 | 531,703 | -0.58(-2.79%) |
Apr 29, 2020 | 20.10 | 21.13 | 19.68 | 20.86 | 484,222 | +1.75(+9.18%) |
Apr 28, 2020 | 19.47 | 20.10 | 18.64 | 19.11 | 448,850 | +0.40(+2.12%) |
Apr 27, 2020 | 17.08 | 19.04 | 17.08 | 18.71 | 418,267 | +1.83(+10.85%) |
Apr 24, 2020 | 16.65 | 16.94 | 16.43 | 16.88 | 272,971 | +0.34(+2.05%) |
Apr 23, 2020 | 16.93 | 17.33 | 16.49 | 16.54 | 354,735 | -0.20(-1.21%) |
Apr 22, 2020 | 17.41 | 17.73 | 16.68 | 16.74 | 394,019 | -0.29(-1.71%) |
Apr 21, 2020 | 16.84 | 17.33 | 16.42 | 17.03 | 425,617 | -0.40(-2.28%) |
Apr 20, 2020 | 16.59 | 18.27 | 16.47 | 17.43 | 629,267 | +0.38(+2.22%) |
Apr 17, 2020 | 16.85 | 17.44 | 16.45 | 17.05 | 566,376 | +1.08(+6.73%) |
Apr 16, 2020 | 15.85 | 16.16 | 15.08 | 15.98 | 676,602 | +0.16(+0.98%) |
Apr 15, 2020 | 17.00 | 17.00 | 15.71 | 15.82 | 663,951 | -1.02(-6.04%) |
Apr 14, 2020 | 16.26 | 16.98 | 16.09 | 16.84 | 428,406 | +0.92(+5.78%) |
Apr 13, 2020 | 16.28 | 16.32 | 15.33 | 15.92 | 550,539 | -0.45(-2.72%) |
Apr 09, 2020 | 17.16 | 18.19 | 15.71 | 16.37 | 996,216 | -0.09(-0.53%) |
Apr 08, 2020 | 15.06 | 16.71 | 14.76 | 16.45 | 686,435 | +1.91(+13.12%) |
Apr 07, 2020 | 15.29 | 15.87 | 14.24 | 14.54 | 623,120 | +0.29(+2.04%) |
Apr 06, 2020 | 12.72 | 14.35 | 12.19 | 14.25 | 649,086 | +2.31(+19.30%) |
Apr 03, 2020 | 12.28 | 12.72 | 11.79 | 11.95 | 712,511 | -0.30(-2.45%) |
Apr 02, 2020 | 12.46 | 12.94 | 11.76 | 12.25 | 714,823 | -0.44(-3.44%) |
Apr 01, 2020 | 14.20 | 14.51 | 12.16 | 12.68 | 985,513 | -2.03(-13.77%) |
Mar 31, 2020 | 15.49 | 15.78 | 14.24 | 14.71 | 755,181 | -0.79(-5.13%) |
Mar 30, 2020 | 17.20 | 17.25 | 15.43 | 15.50 | 591,814 | -1.43(-8.47%) |
Mar 27, 2020 | 16.48 | 17.69 | 16.40 | 16.94 | 660,704 | -0.26(-1.52%) |
Mar 26, 2020 | 15.37 | 17.40 | 15.24 | 17.20 | 1,022,335 | +2.06(+13.64%) |
Mar 25, 2020 | 14.35 | 16.05 | 13.11 | 15.14 | 774,791 | +0.86(+6.04%) |
Mar 24, 2020 | 14.29 | 14.99 | 13.51 | 14.27 | 570,913 | +0.80(+5.97%) |
Mar 23, 2020 | 13.04 | 13.90 | 11.95 | 13.47 | 853,648 | +0.39(+2.96%) |
Mar 20, 2020 | 14.16 | 15.47 | 13.01 | 13.08 | 1,874,987 | -0.47(-3.50%) |
Mar 19, 2020 | 8.682 | 14.61 | 8.633 | 13.56 | 2,552,103 | +5.01(+58.62%) |
Mar 18, 2020 | 12.33 | 12.73 | 8.478 | 8.546 | 1,479,364 | -4.79(-35.90%) |
Mar 17, 2020 | 13.69 | 13.95 | 11.72 | 13.33 | 1,412,215 | -0.15(-1.08%) |
Mar 16, 2020 | 13.82 | 14.46 | 13.29 | 13.48 | 1,228,741 | -2.31(-14.61%) |
Mar 13, 2020 | 16.78 | 17.05 | 14.78 | 15.78 | 1,030,479 | +0.06(+0.37%) |
Mar 12, 2020 | 17.64 | 17.80 | 14.79 | 15.73 | 1,650,497 | -2.89(-15.51%) |
Mar 11, 2020 | 20.89 | 21.31 | 18.43 | 18.61 | 556,489 | -3.03(-14.01%) |
Mar 10, 2020 | 22.09 | 22.53 | 20.10 | 21.65 | 534,616 | +0.52(+2.48%) |
Mar 09, 2020 | 20.77 | 23.06 | 20.59 | 21.12 | 770,864 | -1.85(-8.06%) |
Mar 06, 2020 | 20.86 | 23.38 | 20.70 | 22.97 | 851,629 | +1.56(+7.28%) |
Mar 05, 2020 | 21.32 | 22.19 | 20.39 | 21.41 | 712,880 | -0.74(-3.32%) |
Mar 04, 2020 | 24.03 | 24.03 | 20.89 | 22.15 | 1,431,847 | -1.12(-4.83%) |
Mar 03, 2020 | 25.63 | 26.25 | 22.33 | 23.27 | 823,120 | -2.21(-8.67%) |