Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.93 | 19.95 | 18.98 | 19.31 | 92,398 | -0.87(-4.32%) |
May 28, 2020 | 21.03 | 21.29 | 20.14 | 20.19 | 73,011 | -0.53(-2.57%) |
May 27, 2020 | 20.59 | 20.90 | 18.57 | 20.72 | 86,217 | +0.74(+3.68%) |
May 26, 2020 | 20.42 | 20.68 | 19.92 | 19.98 | 63,528 | +0.46(+2.38%) |
May 22, 2020 | 20.16 | 20.45 | 19.05 | 19.52 | 64,214 | -0.50(-2.52%) |
May 21, 2020 | 19.64 | 20.31 | 19.45 | 20.02 | 54,579 | +0.39(+1.97%) |
May 20, 2020 | 18.86 | 20.01 | 18.31 | 19.63 | 121,716 | +1.14(+6.18%) |
May 19, 2020 | 19.59 | 20.13 | 18.43 | 18.49 | 94,111 | -1.28(-6.47%) |
May 18, 2020 | 19.34 | 20.01 | 19.14 | 19.77 | 88,933 | +1.23(+6.64%) |
May 15, 2020 | 18.21 | 18.70 | 17.81 | 18.54 | 51,722 | +0.16(+0.90%) |
May 14, 2020 | 17.89 | 18.41 | 16.75 | 18.37 | 67,935 | +0.06(+0.32%) |
May 13, 2020 | 18.60 | 18.60 | 17.86 | 18.32 | 72,645 | -0.51(-2.73%) |
May 12, 2020 | 19.81 | 19.81 | 18.71 | 18.83 | 68,176 | -0.99(-4.99%) |
May 11, 2020 | 21.00 | 21.48 | 19.64 | 19.82 | 83,496 | -1.23(-5.84%) |
May 08, 2020 | 20.92 | 21.32 | 20.19 | 21.05 | 74,125 | +0.65(+3.18%) |
May 07, 2020 | 20.33 | 21.11 | 20.20 | 20.40 | 92,705 | +0.50(+2.53%) |
May 06, 2020 | 19.53 | 20.60 | 19.41 | 19.90 | 160,744 | -1.77(-8.18%) |
May 05, 2020 | 22.95 | 23.20 | 21.54 | 21.67 | 59,146 | -0.72(-3.20%) |
May 04, 2020 | 22.05 | 22.68 | 21.56 | 22.39 | 60,786 | +0.13(+0.57%) |
May 01, 2020 | 23.32 | 24.13 | 22.05 | 22.26 | 62,459 | -2.04(-8.41%) |
Apr 30, 2020 | 25.73 | 25.77 | 24.30 | 24.30 | 61,941 | -2.00(-7.62%) |
Apr 29, 2020 | 25.86 | 26.76 | 25.32 | 26.31 | 92,611 | +1.44(+5.80%) |
Apr 28, 2020 | 24.86 | 25.11 | 24.32 | 24.86 | 50,086 | +0.73(+3.01%) |
Apr 27, 2020 | 23.41 | 24.49 | 23.41 | 24.14 | 49,663 | +0.89(+3.83%) |
Apr 24, 2020 | 22.91 | 23.52 | 22.32 | 23.25 | 48,419 | +0.39(+1.70%) |
Apr 23, 2020 | 23.06 | 23.41 | 22.67 | 22.86 | 64,866 | -0.16(-0.67%) |
Apr 22, 2020 | 24.05 | 24.05 | 22.91 | 23.01 | 46,382 | -0.41(-1.74%) |
Apr 21, 2020 | 23.13 | 23.77 | 23.13 | 23.42 | 44,895 | -0.54(-2.26%) |
Apr 20, 2020 | 23.72 | 24.25 | 23.31 | 23.96 | 41,463 | -0.61(-2.48%) |
Apr 17, 2020 | 23.89 | 24.77 | 23.44 | 24.57 | 68,034 | +1.33(+5.71%) |
Apr 16, 2020 | 22.69 | 23.54 | 22.41 | 23.25 | 97,868 | +0.74(+3.27%) |
Apr 15, 2020 | 23.68 | 24.14 | 22.40 | 22.51 | 74,595 | -1.87(-7.67%) |
Apr 14, 2020 | 25.71 | 25.71 | 24.22 | 24.38 | 62,700 | -0.45(-1.79%) |
Apr 13, 2020 | 24.74 | 25.15 | 24.36 | 24.83 | 41,587 | -0.24(-0.97%) |
Apr 09, 2020 | 23.88 | 25.33 | 23.88 | 25.07 | 63,182 | +1.51(+6.41%) |
Apr 08, 2020 | 24.38 | 25.20 | 23.41 | 23.56 | 62,122 | -0.75(-3.07%) |
Apr 07, 2020 | 25.23 | 25.50 | 23.84 | 24.30 | 85,972 | -0.59(-2.37%) |
Apr 06, 2020 | 25.10 | 25.43 | 24.34 | 24.89 | 54,509 | +1.02(+4.26%) |
Apr 03, 2020 | 26.20 | 26.20 | 23.45 | 23.88 | 51,825 | -2.46(-9.34%) |
Apr 02, 2020 | 25.88 | 27.06 | 25.14 | 26.34 | 79,119 | +0.42(+1.61%) |
Apr 01, 2020 | 25.62 | 26.44 | 25.03 | 25.92 | 130,937 | -1.00(-3.71%) |
Mar 31, 2020 | 26.69 | 27.23 | 25.65 | 26.92 | 82,635 | -0.16(-0.61%) |
Mar 30, 2020 | 26.49 | 27.22 | 25.01 | 27.08 | 55,392 | +0.92(+3.52%) |
Mar 27, 2020 | 25.67 | 27.19 | 25.12 | 26.16 | 53,890 | -0.61(-2.28%) |
Mar 26, 2020 | 22.88 | 26.78 | 22.88 | 26.77 | 50,874 | +3.86(+16.87%) |
Mar 25, 2020 | 26.09 | 26.86 | 22.59 | 22.91 | 79,331 | -3.29(-12.57%) |
Mar 24, 2020 | 24.22 | 26.35 | 23.04 | 26.20 | 102,588 | +1.99(+8.20%) |
Mar 23, 2020 | 19.57 | 24.22 | 19.57 | 24.22 | 82,823 | +4.95(+25.69%) |
Mar 20, 2020 | 23.62 | 24.01 | 18.90 | 19.27 | 127,809 | -4.46(-18.78%) |
Mar 19, 2020 | 22.87 | 23.96 | 22.03 | 23.72 | 78,838 | +0.70(+3.03%) |
Mar 18, 2020 | 25.18 | 25.95 | 21.72 | 23.02 | 69,904 | -4.37(-15.95%) |
Mar 17, 2020 | 21.99 | 27.60 | 19.92 | 27.39 | 93,927 | +5.47(+24.97%) |
Mar 16, 2020 | 21.87 | 23.24 | 19.88 | 21.92 | 77,812 | -2.91(-11.71%) |
Mar 13, 2020 | 21.60 | 24.93 | 21.55 | 24.83 | 87,856 | +3.84(+18.27%) |
Mar 12, 2020 | 21.83 | 21.93 | 19.25 | 20.99 | 174,863 | -2.39(-10.23%) |
Mar 11, 2020 | 22.96 | 23.46 | 22.12 | 23.38 | 79,398 | -0.40(-1.66%) |
Mar 10, 2020 | 23.89 | 24.02 | 22.27 | 23.78 | 63,561 | +0.60(+2.58%) |
Mar 09, 2020 | 22.15 | 24.19 | 19.77 | 23.18 | 96,575 | -0.83(-3.45%) |
Mar 06, 2020 | 22.65 | 25.87 | 22.65 | 24.01 | 77,267 | +0.48(+2.05%) |
Mar 05, 2020 | 24.77 | 24.77 | 22.96 | 23.53 | 54,150 | -1.94(-7.61%) |
Mar 04, 2020 | 24.83 | 25.53 | 24.45 | 25.46 | 29,071 | +0.86(+3.49%) |
Mar 03, 2020 | 25.12 | 25.72 | 24.26 | 24.61 | 56,320 | -0.77(-3.04%) |