Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.27 | 19.28 | 18.21 | 18.53 | 189,837 | -0.98(-5.05%) |
May 28, 2020 | 20.00 | 20.18 | 19.31 | 19.51 | 205,030 | -0.13(-0.64%) |
May 27, 2020 | 19.55 | 19.68 | 19.16 | 19.64 | 296,688 | +0.67(+3.54%) |
May 26, 2020 | 19.16 | 19.54 | 18.79 | 18.96 | 404,276 | +0.64(+3.47%) |
May 22, 2020 | 18.70 | 18.79 | 18.07 | 18.33 | 100,673 | -0.20(-1.06%) |
May 21, 2020 | 18.72 | 19.01 | 18.47 | 18.53 | 149,729 | -0.23(-1.24%) |
May 20, 2020 | 18.56 | 18.98 | 18.32 | 18.76 | 211,672 | +0.52(+2.85%) |
May 19, 2020 | 18.82 | 19.02 | 18.21 | 18.24 | 182,827 | -0.89(-4.63%) |
May 18, 2020 | 18.87 | 19.47 | 18.50 | 19.13 | 276,977 | +1.19(+6.64%) |
May 15, 2020 | 17.25 | 18.01 | 17.02 | 17.94 | 280,230 | +0.52(+2.98%) |
May 14, 2020 | 16.98 | 17.50 | 16.16 | 17.42 | 252,232 | -0.13(-0.71%) |
May 13, 2020 | 19.00 | 19.00 | 17.37 | 17.54 | 202,101 | -1.75(-9.05%) |
May 12, 2020 | 20.08 | 20.14 | 19.28 | 19.29 | 196,415 | -0.65(-3.28%) |
May 11, 2020 | 20.17 | 20.50 | 19.80 | 19.94 | 195,211 | -0.59(-2.88%) |
May 08, 2020 | 20.05 | 21.18 | 19.86 | 20.53 | 311,516 | +0.81(+4.13%) |
May 07, 2020 | 19.25 | 19.77 | 19.07 | 19.72 | 133,516 | +0.67(+3.52%) |
May 06, 2020 | 20.08 | 20.08 | 19.05 | 19.05 | 108,847 | -1.05(-5.21%) |
May 05, 2020 | 20.83 | 21.11 | 20.07 | 20.09 | 89,859 | -0.30(-1.45%) |
May 04, 2020 | 20.28 | 20.47 | 19.91 | 20.39 | 98,374 | -0.31(-1.51%) |
May 01, 2020 | 20.84 | 21.12 | 20.32 | 20.70 | 149,501 | -0.54(-2.53%) |
Apr 30, 2020 | 21.80 | 21.80 | 20.85 | 21.24 | 164,901 | -1.12(-5.00%) |
Apr 29, 2020 | 22.25 | 22.52 | 21.34 | 22.36 | 209,497 | +0.98(+4.61%) |
Apr 28, 2020 | 21.60 | 21.96 | 21.15 | 21.37 | 149,106 | +0.51(+2.42%) |
Apr 27, 2020 | 19.70 | 20.96 | 19.59 | 20.87 | 206,588 | +1.25(+6.38%) |
Apr 24, 2020 | 19.92 | 19.92 | 19.34 | 19.61 | 79,582 | -0.31(-1.56%) |
Apr 23, 2020 | 19.49 | 20.25 | 19.49 | 19.92 | 91,125 | +0.46(+2.37%) |
Apr 22, 2020 | 19.75 | 19.75 | 19.20 | 19.46 | 75,192 | +0.16(+0.83%) |
Apr 21, 2020 | 19.14 | 19.41 | 18.88 | 19.30 | 97,225 | -0.56(-2.81%) |
Apr 20, 2020 | 20.32 | 20.52 | 19.69 | 19.86 | 96,374 | -0.49(-2.40%) |
Apr 17, 2020 | 19.66 | 20.71 | 19.65 | 20.35 | 97,731 | +1.27(+6.65%) |
Apr 16, 2020 | 19.13 | 19.59 | 18.41 | 19.08 | 210,336 | -0.04(-0.19%) |
Apr 15, 2020 | 20.05 | 20.16 | 19.01 | 19.12 | 159,733 | -1.68(-8.06%) |
Apr 14, 2020 | 22.68 | 22.91 | 20.71 | 20.79 | 138,664 | -1.35(-6.09%) |
Apr 13, 2020 | 22.21 | 22.69 | 21.73 | 22.14 | 232,699 | -0.15(-0.68%) |
Apr 09, 2020 | 20.85 | 22.31 | 20.85 | 22.29 | 192,531 | +1.85(+9.02%) |
Apr 08, 2020 | 20.53 | 20.60 | 19.65 | 20.45 | 175,147 | +0.35(+1.77%) |
Apr 07, 2020 | 20.39 | 21.02 | 19.69 | 20.09 | 192,208 | +0.31(+1.57%) |
Apr 06, 2020 | 18.41 | 20.18 | 18.37 | 19.78 | 177,414 | +2.09(+11.84%) |
Apr 03, 2020 | 19.34 | 19.95 | 17.17 | 17.69 | 397,914 | -1.69(-8.74%) |
Apr 02, 2020 | 20.42 | 21.37 | 18.79 | 19.38 | 293,374 | -1.21(-5.86%) |
Apr 01, 2020 | 20.85 | 21.72 | 20.40 | 20.59 | 219,731 | -0.87(-4.05%) |
Mar 31, 2020 | 21.60 | 22.62 | 20.94 | 21.46 | 337,022 | -0.09(-0.41%) |
Mar 30, 2020 | 21.29 | 22.03 | 20.40 | 21.55 | 301,608 | +2.32(+12.04%) |
Mar 27, 2020 | 19.31 | 19.59 | 18.19 | 19.23 | 301,084 | -0.52(-2.65%) |
Mar 26, 2020 | 18.27 | 20.28 | 18.27 | 19.76 | 297,616 | +1.58(+8.69%) |
Mar 25, 2020 | 20.53 | 21.08 | 18.12 | 18.18 | 529,943 | -2.04(-10.09%) |
Mar 24, 2020 | 19.11 | 20.29 | 18.94 | 20.22 | 192,414 | +2.04(+11.23%) |
Mar 23, 2020 | 18.48 | 19.30 | 17.51 | 18.18 | 247,767 | +0.06(+0.34%) |
Mar 20, 2020 | 19.52 | 20.71 | 17.92 | 18.12 | 480,653 | -1.25(-6.46%) |
Mar 19, 2020 | 17.65 | 20.80 | 16.87 | 19.37 | 408,458 | +1.62(+9.15%) |
Mar 18, 2020 | 18.59 | 18.73 | 16.91 | 17.74 | 328,549 | -1.65(-8.51%) |
Mar 17, 2020 | 18.98 | 19.44 | 17.17 | 19.39 | 328,006 | +1.04(+5.66%) |
Mar 16, 2020 | 18.18 | 19.02 | 17.83 | 18.35 | 335,759 | -1.55(-7.80%) |
Mar 13, 2020 | 18.92 | 19.95 | 17.25 | 19.91 | 293,081 | +2.05(+11.48%) |
Mar 12, 2020 | 21.28 | 21.51 | 17.82 | 17.86 | 340,762 | -4.60(-20.47%) |
Mar 11, 2020 | 23.17 | 23.59 | 22.23 | 22.45 | 350,555 | -1.39(-5.84%) |
Mar 10, 2020 | 23.53 | 24.32 | 23.07 | 23.85 | 209,082 | +1.21(+5.33%) |
Mar 09, 2020 | 24.40 | 25.18 | 22.42 | 22.64 | 201,225 | -3.20(-12.39%) |
Mar 06, 2020 | 25.85 | 26.97 | 25.28 | 25.84 | 206,622 | -0.76(-2.87%) |
Mar 05, 2020 | 26.37 | 26.69 | 26.10 | 26.60 | 185,336 | -0.49(-1.80%) |
Mar 04, 2020 | 26.37 | 27.24 | 26.22 | 27.09 | 123,071 | +0.92(+3.53%) |
Mar 03, 2020 | 26.82 | 27.15 | 25.93 | 26.17 | 242,559 | -0.52(-1.96%) |