Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.64 | 21.98 | 21.36 | 21.89 | 153,239 | -0.01(-0.04%) |
May 28, 2020 | 22.54 | 22.54 | 21.66 | 21.90 | 151,894 | -0.42(-1.88%) |
May 27, 2020 | 22.10 | 22.99 | 21.80 | 22.32 | 205,724 | +0.87(+4.06%) |
May 26, 2020 | 21.60 | 21.99 | 21.08 | 21.45 | 131,448 | +0.67(+3.25%) |
May 22, 2020 | 20.26 | 20.77 | 20.08 | 20.77 | 116,003 | +0.70(+3.51%) |
May 21, 2020 | 20.20 | 20.65 | 19.99 | 20.07 | 131,750 | -0.27(-1.35%) |
May 20, 2020 | 20.09 | 21.03 | 19.72 | 20.34 | 156,234 | +0.68(+3.48%) |
May 19, 2020 | 19.90 | 20.34 | 19.59 | 19.66 | 279,074 | -0.47(-2.33%) |
May 18, 2020 | 19.75 | 20.61 | 19.49 | 20.13 | 308,239 | +1.19(+6.30%) |
May 15, 2020 | 18.63 | 19.11 | 18.35 | 18.94 | 153,035 | +0.22(+1.15%) |
May 14, 2020 | 18.15 | 18.74 | 17.19 | 18.72 | 286,447 | +0.11(+0.58%) |
May 13, 2020 | 19.60 | 19.84 | 18.40 | 18.61 | 160,350 | -1.18(-5.98%) |
May 12, 2020 | 20.63 | 20.93 | 19.76 | 19.80 | 143,431 | -0.66(-3.21%) |
May 11, 2020 | 20.91 | 20.91 | 20.18 | 20.45 | 135,183 | -0.48(-2.28%) |
May 08, 2020 | 20.74 | 21.10 | 20.67 | 20.93 | 132,619 | +0.68(+3.37%) |
May 07, 2020 | 20.33 | 20.73 | 19.99 | 20.25 | 237,240 | +0.18(+0.87%) |
May 06, 2020 | 21.91 | 22.60 | 19.91 | 20.07 | 203,518 | -1.28(-5.97%) |
May 05, 2020 | 20.59 | 22.63 | 20.59 | 21.35 | 318,908 | +2.62(+13.98%) |
May 04, 2020 | 19.97 | 20.17 | 18.60 | 18.73 | 191,830 | -1.44(-7.14%) |
May 01, 2020 | 19.34 | 20.26 | 19.20 | 20.17 | 158,917 | +0.34(+1.72%) |
Apr 30, 2020 | 20.60 | 20.71 | 19.81 | 19.83 | 409,561 | -1.26(-5.96%) |
Apr 29, 2020 | 20.45 | 21.61 | 20.27 | 21.09 | 312,642 | +1.34(+6.80%) |
Apr 28, 2020 | 19.65 | 20.02 | 19.04 | 19.74 | 154,185 | +0.61(+3.21%) |
Apr 27, 2020 | 18.33 | 19.40 | 18.33 | 19.13 | 100,008 | +0.93(+5.14%) |
Apr 24, 2020 | 17.89 | 18.24 | 17.47 | 18.19 | 131,694 | +0.45(+2.52%) |
Apr 23, 2020 | 17.26 | 18.00 | 17.09 | 17.75 | 242,694 | +0.68(+3.99%) |
Apr 22, 2020 | 17.27 | 17.27 | 16.79 | 17.06 | 138,678 | +0.25(+1.51%) |
Apr 21, 2020 | 17.28 | 17.28 | 16.74 | 16.81 | 178,018 | -0.76(-4.32%) |
Apr 20, 2020 | 18.71 | 18.71 | 17.48 | 17.57 | 181,176 | -1.41(-7.44%) |
Apr 17, 2020 | 18.43 | 19.13 | 18.43 | 18.98 | 212,642 | +1.08(+6.04%) |
Apr 16, 2020 | 17.97 | 18.06 | 17.43 | 17.90 | 222,518 | -0.06(-0.33%) |
Apr 15, 2020 | 18.12 | 18.24 | 17.73 | 17.96 | 128,071 | -0.70(-3.76%) |
Apr 14, 2020 | 19.63 | 19.73 | 18.41 | 18.66 | 271,983 | -0.48(-2.49%) |
Apr 13, 2020 | 19.86 | 19.86 | 19.00 | 19.14 | 140,799 | -0.82(-4.10%) |
Apr 09, 2020 | 20.52 | 20.65 | 18.96 | 19.96 | 217,676 | +0.05(+0.24%) |
Apr 08, 2020 | 18.77 | 20.48 | 18.77 | 19.91 | 257,716 | +1.23(+6.57%) |
Apr 07, 2020 | 18.35 | 18.88 | 18.24 | 18.68 | 234,888 | +0.68(+3.79%) |
Apr 06, 2020 | 16.79 | 18.14 | 16.56 | 18.00 | 193,108 | +1.76(+10.85%) |
Apr 03, 2020 | 16.38 | 16.68 | 15.57 | 16.24 | 291,741 | -0.26(-1.59%) |
Apr 02, 2020 | 15.50 | 16.60 | 15.50 | 16.50 | 212,419 | +0.82(+5.21%) |
Apr 01, 2020 | 16.76 | 16.94 | 15.49 | 15.68 | 293,118 | -1.37(-8.05%) |
Mar 31, 2020 | 19.35 | 19.71 | 16.56 | 17.06 | 505,596 | -2.40(-12.36%) |
Mar 30, 2020 | 19.27 | 19.81 | 18.74 | 19.46 | 230,292 | +0.59(+3.15%) |
Mar 27, 2020 | 18.53 | 19.74 | 17.87 | 18.87 | 170,422 | -0.12(-0.62%) |
Mar 26, 2020 | 18.53 | 19.78 | 18.52 | 18.98 | 207,264 | +0.56(+3.07%) |
Mar 25, 2020 | 18.86 | 19.84 | 18.02 | 18.42 | 293,911 | -0.18(-0.94%) |
Mar 24, 2020 | 19.83 | 20.92 | 18.18 | 18.59 | 328,905 | -0.62(-3.24%) |
Mar 23, 2020 | 18.99 | 19.62 | 17.58 | 19.22 | 366,302 | +0.44(+2.33%) |
Mar 20, 2020 | 19.91 | 20.64 | 18.48 | 18.78 | 460,212 | -0.41(-2.13%) |
Mar 19, 2020 | 20.49 | 22.86 | 18.65 | 19.19 | 440,237 | -1.34(-6.54%) |
Mar 18, 2020 | 17.80 | 20.78 | 17.68 | 20.53 | 515,210 | +1.76(+9.39%) |
Mar 17, 2020 | 16.63 | 19.12 | 15.45 | 18.77 | 425,344 | +2.46(+15.10%) |
Mar 16, 2020 | 18.07 | 18.30 | 13.18 | 16.31 | 276,876 | -2.00(-10.90%) |
Mar 13, 2020 | 18.01 | 18.44 | 16.31 | 18.30 | 320,402 | +1.28(+7.49%) |
Mar 12, 2020 | 16.63 | 18.42 | 16.51 | 17.03 | 350,603 | -0.93(-5.20%) |
Mar 11, 2020 | 18.68 | 19.16 | 17.61 | 17.96 | 244,356 | -1.35(-7.01%) |
Mar 10, 2020 | 19.33 | 19.33 | 18.38 | 19.31 | 369,280 | +0.69(+3.71%) |
Mar 09, 2020 | 17.68 | 19.18 | 17.58 | 18.62 | 413,684 | -0.49(-2.55%) |
Mar 06, 2020 | 18.20 | 19.19 | 17.64 | 19.11 | 262,670 | +0.03(+0.15%) |
Mar 05, 2020 | 19.34 | 19.43 | 18.43 | 19.08 | 325,218 | -1.00(-4.99%) |
Mar 04, 2020 | 20.25 | 20.37 | 19.26 | 20.08 | 200,293 | +0.47(+2.38%) |
Mar 03, 2020 | 20.38 | 20.93 | 19.40 | 19.62 | 322,596 | +0.10(+0.50%) |