Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.24 | 27.32 | 23.20 | 24.77 | 109,700 | +1.24(+5.27%) |
May 28, 2020 | 25.20 | 25.48 | 23.42 | 23.53 | 35,254 | -0.97(-3.96%) |
May 27, 2020 | 22.80 | 25.00 | 22.23 | 24.50 | 58,018 | +2.34(+10.56%) |
May 26, 2020 | 21.25 | 23.29 | 21.25 | 22.16 | 45,289 | +1.74(+8.52%) |
May 22, 2020 | 20.54 | 20.54 | 19.82 | 20.42 | 15,600 | -0.07(-0.34%) |
May 21, 2020 | 20.61 | 21.15 | 20.34 | 20.49 | 17,348 | -0.33(-1.59%) |
May 20, 2020 | 19.67 | 21.02 | 18.86 | 20.82 | 38,547 | +1.61(+8.38%) |
May 19, 2020 | 20.70 | 20.92 | 19.21 | 19.21 | 27,560 | -1.71(-8.17%) |
May 18, 2020 | 19.10 | 21.08 | 19.10 | 20.92 | 47,741 | +2.05(+10.86%) |
May 15, 2020 | 18.23 | 19.10 | 17.98 | 18.87 | 38,700 | +0.65(+3.57%) |
May 14, 2020 | 17.71 | 18.23 | 16.81 | 18.22 | 44,514 | -0.15(-0.82%) |
May 13, 2020 | 18.45 | 19.09 | 17.41 | 18.37 | 56,842 | -0.39(-2.08%) |
May 12, 2020 | 20.06 | 20.06 | 18.65 | 18.76 | 38,955 | -1.35(-6.71%) |
May 11, 2020 | 20.90 | 20.90 | 19.63 | 20.11 | 31,521 | -0.91(-4.33%) |
May 08, 2020 | 20.34 | 21.29 | 20.33 | 21.02 | 24,700 | +1.26(+6.38%) |
May 07, 2020 | 20.24 | 20.35 | 19.47 | 19.76 | 35,823 | +0.04(+0.20%) |
May 06, 2020 | 20.57 | 20.57 | 19.41 | 19.72 | 39,995 | -0.67(-3.29%) |
May 05, 2020 | 22.52 | 22.52 | 20.36 | 20.39 | 31,941 | -1.40(-6.42%) |
May 04, 2020 | 20.77 | 21.79 | 20.56 | 21.79 | 42,833 | +0.53(+2.49%) |
May 01, 2020 | 20.62 | 21.41 | 19.91 | 21.26 | 41,900 | -0.08(-0.37%) |
Apr 30, 2020 | 21.74 | 21.85 | 20.90 | 21.34 | 46,105 | -1.18(-5.25%) |
Apr 29, 2020 | 20.86 | 23.14 | 20.86 | 22.52 | 56,680 | +1.70(+8.16%) |
Apr 28, 2020 | 20.80 | 20.85 | 20.13 | 20.82 | 32,736 | +0.73(+3.61%) |
Apr 27, 2020 | 19.26 | 20.29 | 19.07 | 20.10 | 34,361 | +1.32(+7.04%) |
Apr 24, 2020 | 18.43 | 19.03 | 17.85 | 18.78 | 24,862 | +0.51(+2.77%) |
Apr 23, 2020 | 17.81 | 18.56 | 17.65 | 18.27 | 30,728 | +0.85(+4.91%) |
Apr 22, 2020 | 18.38 | 18.38 | 16.94 | 17.42 | 22,797 | -0.54(-2.99%) |
Apr 21, 2020 | 17.15 | 17.98 | 17.03 | 17.95 | 34,152 | +0.03(+0.17%) |
Apr 20, 2020 | 16.71 | 18.20 | 16.71 | 17.92 | 39,834 | +0.56(+3.20%) |
Apr 17, 2020 | 16.74 | 17.61 | 16.51 | 17.37 | 34,424 | +1.24(+7.70%) |
Apr 16, 2020 | 16.54 | 17.19 | 15.51 | 16.12 | 46,086 | -0.64(-3.79%) |
Apr 15, 2020 | 18.10 | 18.28 | 16.53 | 16.76 | 45,381 | -2.34(-12.27%) |
Apr 14, 2020 | 18.43 | 19.14 | 18.19 | 19.10 | 39,675 | +0.64(+3.44%) |
Apr 13, 2020 | 20.37 | 21.09 | 18.29 | 18.47 | 24,117 | -2.13(-10.32%) |
Apr 09, 2020 | 18.71 | 20.73 | 18.71 | 20.59 | 43,080 | +2.24(+12.18%) |
Apr 08, 2020 | 18.21 | 18.53 | 17.30 | 18.36 | 41,827 | -0.08(-0.43%) |
Apr 07, 2020 | 19.52 | 19.67 | 17.76 | 18.44 | 39,886 | -0.54(-2.83%) |
Apr 06, 2020 | 18.11 | 19.47 | 17.80 | 18.98 | 57,060 | +1.63(+9.39%) |
Apr 03, 2020 | 16.98 | 17.62 | 16.82 | 17.35 | 48,314 | -0.08(-0.46%) |
Apr 02, 2020 | 16.90 | 17.77 | 16.53 | 17.43 | 29,828 | +0.44(+2.57%) |
Apr 01, 2020 | 17.96 | 19.20 | 16.90 | 16.99 | 43,975 | -2.26(-11.72%) |
Mar 31, 2020 | 17.73 | 19.36 | 17.58 | 19.24 | 70,439 | +1.12(+6.20%) |
Mar 30, 2020 | 16.79 | 18.14 | 16.67 | 18.12 | 26,961 | +1.52(+9.16%) |
Mar 27, 2020 | 17.40 | 17.86 | 16.47 | 16.60 | 71,465 | -1.28(-7.17%) |
Mar 26, 2020 | 17.86 | 18.63 | 17.52 | 17.88 | 41,109 | +0.25(+1.41%) |
Mar 25, 2020 | 17.17 | 18.90 | 16.68 | 17.63 | 56,421 | -0.21(-1.17%) |
Mar 24, 2020 | 16.49 | 18.15 | 16.07 | 17.84 | 73,722 | +1.71(+10.59%) |
Mar 23, 2020 | 16.92 | 16.92 | 15.15 | 16.13 | 81,767 | -0.65(-3.85%) |
Mar 20, 2020 | 16.00 | 18.74 | 15.80 | 16.78 | 107,802 | +0.40(+2.43%) |
Mar 19, 2020 | 13.91 | 17.76 | 13.50 | 16.38 | 97,259 | +2.91(+21.61%) |
Mar 18, 2020 | 17.82 | 18.07 | 13.46 | 13.47 | 76,588 | -6.22(-31.58%) |
Mar 17, 2020 | 16.63 | 19.69 | 16.40 | 19.69 | 62,989 | +3.41(+20.93%) |
Mar 16, 2020 | 18.52 | 19.26 | 16.15 | 16.28 | 84,923 | -5.17(-24.09%) |
Mar 13, 2020 | 19.94 | 21.66 | 19.28 | 21.45 | 50,227 | +2.45(+12.92%) |
Mar 12, 2020 | 18.41 | 19.07 | 17.46 | 19.00 | 66,480 | -0.66(-3.34%) |
Mar 11, 2020 | 18.91 | 21.05 | 18.88 | 19.65 | 70,063 | +0.03(+0.15%) |
Mar 10, 2020 | 21.12 | 21.98 | 17.70 | 19.62 | 192,403 | -0.95(-4.64%) |
Mar 09, 2020 | 20.88 | 21.89 | 20.14 | 20.57 | 28,787 | -2.00(-8.85%) |
Mar 06, 2020 | 22.09 | 23.11 | 21.58 | 22.57 | 54,756 | -0.57(-2.45%) |
Mar 05, 2020 | 24.00 | 24.58 | 22.70 | 23.14 | 60,285 | -1.65(-6.65%) |
Mar 04, 2020 | 24.37 | 24.90 | 23.84 | 24.79 | 49,230 | +0.59(+2.42%) |
Mar 03, 2020 | 25.04 | 26.04 | 23.84 | 24.20 | 27,379 | -0.99(-3.94%) |