Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.69 | 21.04 | 20.61 | 20.85 | 581,759 | +0.04(+0.21%) |
May 28, 2020 | 20.81 | 21.22 | 20.62 | 20.80 | 390,038 | +0.16(+0.76%) |
May 27, 2020 | 20.39 | 20.72 | 19.96 | 20.65 | 447,108 | +0.54(+2.70%) |
May 26, 2020 | 19.89 | 20.26 | 19.89 | 20.11 | 425,500 | +0.50(+2.57%) |
May 22, 2020 | 19.28 | 19.71 | 19.24 | 19.60 | 233,523 | +0.37(+1.93%) |
May 21, 2020 | 19.40 | 19.63 | 19.15 | 19.23 | 280,502 | -0.12(-0.64%) |
May 20, 2020 | 19.26 | 19.75 | 18.33 | 19.35 | 314,554 | +0.31(+1.65%) |
May 19, 2020 | 19.10 | 19.53 | 19.02 | 19.04 | 371,421 | -0.03(-0.15%) |
May 18, 2020 | 18.66 | 19.23 | 18.57 | 19.07 | 469,944 | +0.96(+5.31%) |
May 15, 2020 | 17.76 | 18.30 | 17.65 | 18.11 | 506,544 | +0.25(+1.39%) |
May 14, 2020 | 17.97 | 18.17 | 17.47 | 17.86 | 466,409 | -0.39(-2.14%) |
May 13, 2020 | 18.63 | 18.65 | 18.11 | 18.25 | 206,082 | -0.50(-2.64%) |
May 12, 2020 | 19.49 | 19.66 | 18.73 | 18.74 | 246,258 | -0.63(-3.24%) |
May 11, 2020 | 18.77 | 19.48 | 18.72 | 19.37 | 352,460 | +0.38(+2.01%) |
May 08, 2020 | 18.86 | 19.16 | 18.77 | 18.99 | 184,360 | +0.38(+2.05%) |
May 07, 2020 | 18.96 | 19.17 | 18.54 | 18.61 | 204,189 | -0.09(-0.46%) |
May 06, 2020 | 19.04 | 19.23 | 18.64 | 18.70 | 196,834 | -0.25(-1.31%) |
May 05, 2020 | 19.03 | 19.25 | 18.81 | 18.94 | 333,230 | +0.12(+0.66%) |
May 04, 2020 | 18.85 | 19.03 | 18.57 | 18.82 | 407,093 | -0.12(-0.65%) |
May 01, 2020 | 18.38 | 19.08 | 17.94 | 18.94 | 358,426 | +0.30(+1.58%) |
Apr 30, 2020 | 19.32 | 19.59 | 18.57 | 18.65 | 385,524 | -0.89(-4.53%) |
Apr 29, 2020 | 19.84 | 19.97 | 19.35 | 19.53 | 452,579 | +0.14(+0.74%) |
Apr 28, 2020 | 19.62 | 19.88 | 19.39 | 19.39 | 312,548 | -0.06(-0.32%) |
Apr 27, 2020 | 19.04 | 19.61 | 18.98 | 19.45 | 319,003 | +0.62(+3.31%) |
Apr 24, 2020 | 18.54 | 18.93 | 18.36 | 18.83 | 267,559 | +0.45(+2.43%) |
Apr 23, 2020 | 18.20 | 18.60 | 17.97 | 18.38 | 365,499 | +0.31(+1.74%) |
Apr 22, 2020 | 18.43 | 18.57 | 17.83 | 18.07 | 358,125 | -0.04(-0.21%) |
Apr 21, 2020 | 17.44 | 18.24 | 17.27 | 18.11 | 353,105 | +0.32(+1.82%) |
Apr 20, 2020 | 18.30 | 18.37 | 17.56 | 17.78 | 335,062 | -0.77(-4.16%) |
Apr 17, 2020 | 19.11 | 19.31 | 18.52 | 18.55 | 554,972 | -0.19(-1.02%) |
Apr 16, 2020 | 18.35 | 18.81 | 18.01 | 18.74 | 353,992 | +0.40(+2.18%) |
Apr 15, 2020 | 18.05 | 18.40 | 17.81 | 18.34 | 298,327 | -0.07(-0.36%) |
Apr 14, 2020 | 18.72 | 18.72 | 18.28 | 18.41 | 301,753 | +0.10(+0.57%) |
Apr 13, 2020 | 19.14 | 19.14 | 18.10 | 18.31 | 265,128 | -0.98(-5.08%) |
Apr 09, 2020 | 18.96 | 19.39 | 18.53 | 19.29 | 288,358 | +0.66(+3.53%) |
Apr 08, 2020 | 18.52 | 18.77 | 18.35 | 18.63 | 270,149 | +0.31(+1.72%) |
Apr 07, 2020 | 18.35 | 18.70 | 17.90 | 18.32 | 521,624 | +0.25(+1.37%) |
Apr 06, 2020 | 17.64 | 18.23 | 17.36 | 18.07 | 522,899 | +0.89(+5.21%) |
Apr 03, 2020 | 16.87 | 17.28 | 16.57 | 17.17 | 535,223 | +0.22(+1.29%) |
Apr 02, 2020 | 16.50 | 17.01 | 16.39 | 16.95 | 678,068 | +0.29(+1.71%) |
Apr 01, 2020 | 17.16 | 17.79 | 16.53 | 16.67 | 1,142,475 | -1.01(-5.71%) |
Mar 31, 2020 | 17.62 | 17.91 | 17.23 | 17.68 | 510,876 | -0.01(-0.05%) |
Mar 30, 2020 | 17.11 | 18.04 | 16.90 | 17.69 | 416,426 | +0.73(+4.32%) |
Mar 27, 2020 | 16.70 | 17.63 | 16.54 | 16.95 | 437,107 | -0.37(-2.14%) |
Mar 26, 2020 | 16.87 | 17.49 | 16.70 | 17.33 | 461,147 | +0.51(+3.06%) |
Mar 25, 2020 | 17.06 | 17.72 | 16.56 | 16.81 | 416,977 | -0.23(-1.34%) |
Mar 24, 2020 | 16.66 | 17.11 | 16.28 | 17.04 | 906,087 | +1.25(+7.90%) |
Mar 23, 2020 | 16.03 | 16.14 | 15.24 | 15.79 | 542,562 | -0.13(-0.84%) |
Mar 20, 2020 | 16.58 | 16.58 | 15.46 | 15.93 | 692,901 | -0.69(-4.18%) |
Mar 19, 2020 | 16.06 | 17.14 | 15.99 | 16.62 | 577,193 | +0.58(+3.62%) |
Mar 18, 2020 | 16.40 | 17.75 | 15.67 | 16.04 | 698,369 | -1.01(-5.91%) |
Mar 17, 2020 | 15.77 | 17.09 | 15.39 | 17.05 | 698,693 | +2.04(+13.62%) |
Mar 16, 2020 | 15.17 | 16.33 | 14.93 | 15.00 | 540,160 | -1.49(-9.05%) |
Mar 13, 2020 | 15.78 | 16.67 | 15.41 | 16.50 | 755,355 | +1.28(+8.44%) |
Mar 12, 2020 | 15.48 | 15.90 | 14.88 | 15.21 | 563,544 | -0.98(-6.05%) |
Mar 11, 2020 | 16.03 | 16.47 | 15.83 | 16.19 | 474,400 | -0.20(-1.22%) |
Mar 10, 2020 | 16.41 | 16.68 | 15.97 | 16.39 | 413,723 | +0.34(+2.13%) |
Mar 09, 2020 | 16.48 | 16.85 | 15.99 | 16.05 | 335,098 | -1.22(-7.05%) |
Mar 06, 2020 | 16.68 | 17.28 | 16.62 | 17.27 | 308,052 | +0.15(+0.89%) |
Mar 05, 2020 | 17.03 | 17.32 | 16.96 | 17.11 | 301,635 | -0.29(-1.64%) |
Mar 04, 2020 | 17.26 | 17.48 | 16.91 | 17.40 | 296,808 | +0.32(+1.86%) |
Mar 03, 2020 | 17.22 | 17.51 | 16.92 | 17.08 | 290,356 | -0.14(-0.80%) |