Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.00 | 21.12 | 20.86 | 21.00 | 92,064 | -0.12(-0.55%) |
May 28, 2020 | 21.20 | 21.20 | 21.02 | 21.12 | 47,909 | +0.09(+0.42%) |
May 27, 2020 | 21.20 | 21.20 | 20.76 | 21.03 | 295,656 | +0.16(+0.77%) |
May 26, 2020 | 20.84 | 21.17 | 20.77 | 20.87 | 219,932 | +0.24(+1.17%) |
May 22, 2020 | 20.54 | 20.69 | 20.49 | 20.63 | 55,126 | -0.06(-0.30%) |
May 21, 2020 | 20.61 | 20.80 | 20.57 | 20.69 | 73,141 | +0.18(+0.87%) |
May 20, 2020 | 20.49 | 20.82 | 20.41 | 20.51 | 133,169 | +0.21(+1.05%) |
May 19, 2020 | 20.28 | 20.83 | 20.28 | 20.30 | 129,702 | +0.03(+0.13%) |
May 18, 2020 | 20.08 | 20.44 | 20.08 | 20.27 | 124,544 | +0.52(+2.62%) |
May 15, 2020 | 19.57 | 20.01 | 19.57 | 19.76 | 78,591 | +0.09(+0.45%) |
May 14, 2020 | 19.61 | 19.78 | 19.47 | 19.67 | 97,799 | +0.11(+0.55%) |
May 13, 2020 | 19.77 | 20.29 | 19.41 | 19.56 | 206,872 | -0.23(-1.17%) |
May 12, 2020 | 20.05 | 20.30 | 19.79 | 19.79 | 170,971 | -0.20(-0.98%) |
May 11, 2020 | 20.23 | 20.49 | 19.95 | 19.99 | 658,984 | -0.40(-1.97%) |
May 08, 2020 | 20.41 | 20.62 | 20.29 | 20.39 | 152,019 | +0.10(+0.48%) |
May 07, 2020 | 20.25 | 20.49 | 20.06 | 20.29 | 161,162 | +0.10(+0.49%) |
May 06, 2020 | 20.50 | 20.70 | 20.05 | 20.19 | 194,333 | -0.26(-1.26%) |
May 05, 2020 | 20.41 | 20.66 | 20.14 | 20.45 | 160,752 | +0.40(+2.00%) |
May 04, 2020 | 19.59 | 20.29 | 19.51 | 20.05 | 258,032 | +0.42(+2.13%) |
May 01, 2020 | 20.10 | 20.59 | 19.54 | 19.63 | 148,202 | -0.57(-2.82%) |
Apr 30, 2020 | 20.47 | 20.60 | 20.20 | 20.20 | 170,000 | -0.37(-1.82%) |
Apr 29, 2020 | 20.48 | 20.61 | 20.39 | 20.57 | 127,302 | +0.76(+3.82%) |
Apr 28, 2020 | 19.68 | 20.15 | 19.68 | 19.82 | 149,269 | +0.06(+0.32%) |
Apr 27, 2020 | 19.54 | 19.87 | 19.54 | 19.76 | 147,536 | +0.29(+1.51%) |
Apr 24, 2020 | 19.67 | 19.77 | 19.03 | 19.46 | 266,763 | +0.03(+0.14%) |
Apr 23, 2020 | 19.70 | 20.00 | 19.41 | 19.43 | 223,196 | -0.30(-1.53%) |
Apr 22, 2020 | 19.38 | 20.02 | 19.33 | 19.74 | 317,448 | +0.64(+3.36%) |
Apr 21, 2020 | 19.67 | 19.82 | 19.02 | 19.10 | 273,011 | -0.32(-1.65%) |
Apr 20, 2020 | 19.63 | 19.90 | 19.42 | 19.42 | 226,832 | -0.24(-1.22%) |
Apr 17, 2020 | 19.54 | 19.72 | 19.41 | 19.66 | 290,228 | +0.13(+0.68%) |
Apr 16, 2020 | 19.59 | 19.76 | 19.40 | 19.52 | 228,249 | -0.02(-0.09%) |
Apr 15, 2020 | 19.80 | 19.95 | 19.16 | 19.54 | 256,652 | -0.22(-1.13%) |
Apr 14, 2020 | 19.61 | 20.12 | 19.60 | 19.76 | 244,971 | +0.41(+2.12%) |
Apr 13, 2020 | 19.02 | 19.51 | 19.02 | 19.35 | 119,282 | +0.40(+2.11%) |
Apr 09, 2020 | 19.42 | 19.51 | 18.89 | 18.95 | 459,875 | -0.45(-2.30%) |
Apr 08, 2020 | 18.97 | 19.45 | 18.93 | 19.40 | 174,108 | +0.55(+2.93%) |
Apr 07, 2020 | 19.70 | 19.74 | 18.75 | 18.85 | 232,837 | -0.30(-1.58%) |
Apr 06, 2020 | 18.93 | 19.62 | 18.82 | 19.15 | 206,930 | +0.54(+2.92%) |
Apr 03, 2020 | 18.89 | 19.18 | 18.43 | 18.61 | 162,685 | -0.15(-0.81%) |
Apr 02, 2020 | 18.84 | 19.02 | 18.54 | 18.76 | 149,780 | -0.17(-0.89%) |
Apr 01, 2020 | 18.75 | 19.02 | 18.75 | 18.93 | 151,798 | -0.09(-0.47%) |
Mar 31, 2020 | 18.90 | 19.47 | 18.78 | 19.02 | 122,398 | +0.13(+0.71%) |
Mar 30, 2020 | 18.92 | 19.32 | 18.63 | 18.88 | 207,511 | -0.33(-1.72%) |
Mar 27, 2020 | 19.09 | 19.50 | 18.67 | 19.21 | 158,643 | -0.29(-1.51%) |
Mar 26, 2020 | 19.14 | 19.84 | 19.06 | 19.51 | 260,023 | +0.61(+3.20%) |
Mar 25, 2020 | 18.83 | 19.60 | 18.73 | 18.90 | 256,034 | +0.29(+1.58%) |
Mar 24, 2020 | 18.01 | 19.24 | 18.01 | 18.61 | 242,025 | +1.10(+6.26%) |
Mar 23, 2020 | 18.21 | 19.06 | 17.23 | 17.51 | 247,011 | -0.62(-3.44%) |
Mar 20, 2020 | 18.70 | 19.18 | 17.92 | 18.13 | 177,281 | -0.37(-2.02%) |
Mar 19, 2020 | 18.34 | 19.06 | 18.02 | 18.51 | 295,607 | +0.76(+4.27%) |
Mar 18, 2020 | 18.47 | 18.96 | 17.41 | 17.75 | 281,220 | -1.36(-7.13%) |
Mar 17, 2020 | 18.37 | 19.51 | 18.37 | 19.11 | 176,236 | +0.90(+4.94%) |
Mar 16, 2020 | 18.70 | 19.15 | 18.13 | 18.21 | 304,209 | -2.05(-10.11%) |
Mar 13, 2020 | 20.98 | 20.98 | 19.60 | 20.26 | 105,762 | +0.80(+4.12%) |
Mar 12, 2020 | 20.02 | 20.42 | 19.06 | 19.46 | 278,276 | -2.02(-9.41%) |
Mar 11, 2020 | 22.10 | 22.11 | 21.39 | 21.48 | 126,275 | -0.56(-2.55%) |
Mar 10, 2020 | 22.19 | 22.31 | 21.80 | 22.04 | 150,796 | +0.77(+3.60%) |
Mar 09, 2020 | 22.49 | 22.49 | 21.03 | 21.28 | 173,543 | -3.16(-12.94%) |
Mar 06, 2020 | 24.23 | 24.46 | 24.05 | 24.44 | 69,160 | +0.03(+0.11%) |
Mar 05, 2020 | 24.46 | 24.91 | 24.28 | 24.41 | 75,219 | -0.54(-2.18%) |
Mar 04, 2020 | 24.85 | 25.09 | 24.72 | 24.96 | 89,194 | +0.33(+1.34%) |
Mar 03, 2020 | 24.96 | 25.17 | 24.63 | 24.63 | 124,578 | -0.23(-0.93%) |