Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.05 | 21.20 | 20.67 | 20.86 | 687,803 | -0.38(-1.80%) |
May 28, 2020 | 22.17 | 22.35 | 21.18 | 21.24 | 434,867 | -0.74(-3.37%) |
May 27, 2020 | 21.70 | 22.01 | 21.52 | 21.99 | 540,428 | +0.68(+3.18%) |
May 26, 2020 | 20.85 | 21.76 | 20.71 | 21.31 | 930,797 | +1.17(+5.83%) |
May 22, 2020 | 20.15 | 20.17 | 19.67 | 20.13 | 319,808 | +0.17(+0.87%) |
May 21, 2020 | 19.90 | 20.24 | 19.81 | 19.96 | 339,188 | +0.06(+0.33%) |
May 20, 2020 | 19.98 | 20.22 | 19.70 | 19.90 | 528,864 | +0.32(+1.62%) |
May 19, 2020 | 20.07 | 20.34 | 19.56 | 19.58 | 567,356 | -0.57(-2.82%) |
May 18, 2020 | 20.00 | 20.33 | 19.71 | 20.15 | 810,551 | +0.86(+4.44%) |
May 15, 2020 | 19.28 | 19.43 | 19.10 | 19.29 | 557,824 | -0.25(-1.29%) |
May 14, 2020 | 18.57 | 19.57 | 18.30 | 19.54 | 845,018 | +0.50(+2.61%) |
May 13, 2020 | 19.71 | 19.85 | 18.68 | 19.05 | 871,830 | -1.01(-5.02%) |
May 12, 2020 | 21.26 | 21.43 | 20.02 | 20.05 | 784,810 | -1.03(-4.87%) |
May 11, 2020 | 20.26 | 21.53 | 20.10 | 21.08 | 923,958 | +0.47(+2.29%) |
May 08, 2020 | 20.73 | 20.93 | 20.41 | 20.61 | 634,904 | +0.26(+1.28%) |
May 07, 2020 | 20.31 | 20.68 | 20.26 | 20.35 | 833,749 | +0.36(+1.80%) |
May 06, 2020 | 20.72 | 20.72 | 19.67 | 19.99 | 817,841 | -0.60(-2.91%) |
May 05, 2020 | 20.91 | 21.16 | 20.50 | 20.59 | 788,952 | +0.03(+0.14%) |
May 04, 2020 | 20.03 | 20.64 | 19.79 | 20.56 | 918,095 | +0.17(+0.83%) |
May 01, 2020 | 20.07 | 20.39 | 19.76 | 20.39 | 846,160 | -0.33(-1.60%) |
Apr 30, 2020 | 20.24 | 21.10 | 19.79 | 20.72 | 1,329,044 | +0.60(+2.97%) |
Apr 29, 2020 | 19.12 | 20.52 | 19.01 | 20.12 | 1,294,902 | +1.88(+10.30%) |
Apr 28, 2020 | 17.42 | 18.65 | 17.24 | 18.24 | 870,597 | +1.30(+7.69%) |
Apr 27, 2020 | 16.73 | 17.08 | 16.44 | 16.94 | 1,176,265 | +0.45(+2.73%) |
Apr 24, 2020 | 16.16 | 16.62 | 15.93 | 16.49 | 462,575 | +0.47(+2.94%) |
Apr 23, 2020 | 15.82 | 16.55 | 15.72 | 16.02 | 535,239 | -0.13(-0.78%) |
Apr 22, 2020 | 16.36 | 16.36 | 15.90 | 16.15 | 463,240 | +0.23(+1.46%) |
Apr 21, 2020 | 15.30 | 16.01 | 15.10 | 15.91 | 539,788 | +0.18(+1.16%) |
Apr 20, 2020 | 15.84 | 16.08 | 15.49 | 15.73 | 584,471 | -0.37(-2.32%) |
Apr 17, 2020 | 16.10 | 16.44 | 15.84 | 16.10 | 928,418 | +0.64(+4.14%) |
Apr 16, 2020 | 15.79 | 15.88 | 14.94 | 15.46 | 660,928 | -0.22(-1.39%) |
Apr 15, 2020 | 15.38 | 15.86 | 15.03 | 15.68 | 491,382 | -0.18(-1.11%) |
Apr 14, 2020 | 16.50 | 16.84 | 15.84 | 15.86 | 665,322 | -0.08(-0.53%) |
Apr 13, 2020 | 16.10 | 16.48 | 15.74 | 15.94 | 680,221 | -0.13(-0.83%) |
Apr 09, 2020 | 15.51 | 16.48 | 15.29 | 16.08 | 601,376 | +0.94(+6.18%) |
Apr 08, 2020 | 14.70 | 15.65 | 14.56 | 15.14 | 511,382 | +0.58(+4.01%) |
Apr 07, 2020 | 15.40 | 15.58 | 14.46 | 14.56 | 769,547 | -0.11(-0.77%) |
Apr 06, 2020 | 14.61 | 14.85 | 14.12 | 14.67 | 810,265 | +0.88(+6.38%) |
Apr 03, 2020 | 13.61 | 13.97 | 12.96 | 13.79 | 715,031 | -0.03(-0.20%) |
Apr 02, 2020 | 13.75 | 14.62 | 13.42 | 13.82 | 447,585 | +0.00(+0.00%) |
Apr 01, 2020 | 14.19 | 14.58 | 13.59 | 13.82 | 527,115 | -1.31(-8.66%) |
Mar 31, 2020 | 15.32 | 15.66 | 14.75 | 15.13 | 675,432 | -0.22(-1.42%) |
Mar 30, 2020 | 15.55 | 15.98 | 15.16 | 15.34 | 844,016 | -0.03(-0.18%) |
Mar 27, 2020 | 15.09 | 15.84 | 14.78 | 15.37 | 561,028 | -0.31(-1.97%) |
Mar 26, 2020 | 14.44 | 15.86 | 14.19 | 15.68 | 952,977 | +1.61(+11.46%) |
Mar 25, 2020 | 13.77 | 15.46 | 13.62 | 14.07 | 703,002 | +0.47(+3.47%) |
Mar 24, 2020 | 13.61 | 14.06 | 12.99 | 13.60 | 1,139,060 | +0.89(+6.98%) |
Mar 23, 2020 | 13.48 | 13.78 | 12.45 | 12.71 | 920,697 | -1.00(-7.29%) |
Mar 20, 2020 | 15.40 | 15.49 | 13.56 | 13.71 | 1,073,185 | -1.49(-9.81%) |
Mar 19, 2020 | 13.80 | 15.54 | 13.40 | 15.20 | 867,159 | +1.18(+8.43%) |
Mar 18, 2020 | 13.41 | 14.08 | 12.99 | 14.02 | 1,279,442 | -0.18(-1.24%) |
Mar 17, 2020 | 12.71 | 14.44 | 12.45 | 14.20 | 1,460,845 | +1.52(+11.99%) |
Mar 16, 2020 | 13.49 | 13.85 | 12.65 | 12.68 | 1,068,359 | -3.00(-19.13%) |
Mar 13, 2020 | 15.00 | 15.72 | 13.56 | 15.68 | 1,795,888 | +1.59(+11.29%) |
Mar 12, 2020 | 14.04 | 15.60 | 13.15 | 14.08 | 1,167,883 | -1.44(-9.29%) |
Mar 11, 2020 | 16.70 | 16.86 | 15.32 | 15.53 | 1,641,792 | -1.98(-11.30%) |
Mar 10, 2020 | 17.72 | 17.83 | 16.79 | 17.51 | 1,833,739 | +0.61(+3.62%) |
Mar 09, 2020 | 16.70 | 17.40 | 16.48 | 16.89 | 1,786,982 | -1.38(-7.55%) |
Mar 06, 2020 | 18.02 | 18.57 | 17.69 | 18.27 | 893,611 | -0.49(-2.59%) |
Mar 05, 2020 | 19.72 | 19.84 | 18.58 | 18.76 | 919,393 | -1.68(-8.20%) |
Mar 04, 2020 | 20.45 | 20.63 | 20.13 | 20.43 | 1,238,339 | +0.36(+1.79%) |
Mar 03, 2020 | 20.95 | 21.23 | 19.69 | 20.07 | 1,585,904 | -1.02(-4.84%) |