Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.56 | 21.09 | 20.29 | 21.03 | 1,142,432 | +0.42(+2.03%) |
May 28, 2020 | 20.14 | 20.72 | 19.97 | 20.61 | 1,165,776 | +0.59(+2.95%) |
May 27, 2020 | 19.83 | 20.04 | 19.64 | 20.02 | 1,313,870 | +0.37(+1.86%) |
May 26, 2020 | 19.72 | 20.00 | 19.62 | 19.66 | 1,080,160 | +0.23(+1.16%) |
May 22, 2020 | 19.03 | 19.56 | 18.93 | 19.43 | 1,462,290 | +0.42(+2.20%) |
May 21, 2020 | 19.00 | 19.20 | 18.87 | 19.01 | 687,772 | -0.10(-0.55%) |
May 20, 2020 | 19.05 | 19.37 | 18.98 | 19.12 | 710,105 | +0.31(+1.67%) |
May 19, 2020 | 19.23 | 19.48 | 18.78 | 18.80 | 654,403 | -0.45(-2.35%) |
May 18, 2020 | 18.66 | 19.52 | 18.59 | 19.25 | 689,557 | +0.96(+5.23%) |
May 15, 2020 | 18.10 | 18.50 | 18.05 | 18.30 | 459,156 | -0.01(-0.05%) |
May 14, 2020 | 18.25 | 18.45 | 17.82 | 18.31 | 709,947 | -0.19(-1.04%) |
May 13, 2020 | 18.70 | 18.77 | 18.18 | 18.50 | 474,571 | -0.30(-1.57%) |
May 12, 2020 | 19.58 | 19.62 | 18.78 | 18.79 | 709,012 | -0.60(-3.10%) |
May 11, 2020 | 18.71 | 19.52 | 18.63 | 19.39 | 669,912 | +0.57(+3.05%) |
May 08, 2020 | 18.66 | 18.91 | 18.45 | 18.82 | 494,671 | +0.36(+1.93%) |
May 07, 2020 | 18.73 | 18.88 | 18.39 | 18.46 | 622,899 | -0.01(-0.05%) |
May 06, 2020 | 18.79 | 19.13 | 18.44 | 18.47 | 716,277 | -0.19(-1.03%) |
May 05, 2020 | 18.30 | 18.77 | 18.30 | 18.66 | 929,619 | +0.40(+2.19%) |
May 04, 2020 | 19.25 | 19.25 | 18.24 | 18.26 | 1,183,470 | -1.15(-5.92%) |
May 01, 2020 | 18.72 | 19.63 | 18.67 | 19.41 | 1,010,144 | +0.35(+1.83%) |
Apr 30, 2020 | 19.37 | 19.38 | 18.70 | 19.06 | 1,184,236 | -0.32(-1.66%) |
Apr 29, 2020 | 19.36 | 19.91 | 19.10 | 19.39 | 1,286,502 | +0.50(+2.63%) |
Apr 28, 2020 | 19.33 | 19.54 | 18.85 | 18.89 | 863,335 | -0.36(-1.85%) |
Apr 27, 2020 | 18.36 | 19.35 | 18.25 | 19.25 | 1,413,078 | +0.97(+5.33%) |
Apr 24, 2020 | 18.31 | 18.49 | 17.92 | 18.27 | 897,051 | +0.17(+0.96%) |
Apr 23, 2020 | 17.91 | 18.48 | 17.83 | 18.10 | 595,546 | +0.23(+1.27%) |
Apr 22, 2020 | 17.98 | 18.08 | 17.71 | 17.87 | 439,766 | +0.08(+0.44%) |
Apr 21, 2020 | 17.90 | 18.09 | 17.66 | 17.79 | 671,344 | -0.50(-2.76%) |
Apr 20, 2020 | 18.45 | 18.72 | 18.18 | 18.30 | 628,336 | -0.35(-1.87%) |
Apr 17, 2020 | 18.58 | 18.80 | 18.47 | 18.65 | 916,589 | +0.41(+2.24%) |
Apr 16, 2020 | 17.79 | 18.36 | 17.66 | 18.24 | 1,201,741 | +0.44(+2.49%) |
Apr 15, 2020 | 17.34 | 17.90 | 17.16 | 17.79 | 923,836 | +0.23(+1.34%) |
Apr 14, 2020 | 17.35 | 17.80 | 17.16 | 17.56 | 1,030,763 | +0.46(+2.70%) |
Apr 13, 2020 | 17.50 | 17.60 | 16.78 | 17.10 | 1,031,390 | -0.52(-2.96%) |
Apr 09, 2020 | 17.40 | 17.82 | 17.27 | 17.62 | 850,503 | +0.37(+2.12%) |
Apr 08, 2020 | 16.98 | 17.43 | 16.78 | 17.25 | 658,890 | +0.32(+1.90%) |
Apr 07, 2020 | 17.26 | 17.43 | 16.67 | 16.93 | 1,222,139 | +0.14(+0.83%) |
Apr 06, 2020 | 16.64 | 17.04 | 16.08 | 16.79 | 977,253 | +0.62(+3.82%) |
Apr 03, 2020 | 16.10 | 16.39 | 15.62 | 16.17 | 1,165,189 | -0.03(-0.16%) |
Apr 02, 2020 | 16.06 | 16.30 | 15.68 | 16.20 | 951,102 | +0.08(+0.49%) |
Apr 01, 2020 | 16.35 | 16.64 | 15.90 | 16.12 | 1,058,146 | -0.70(-4.19%) |
Mar 31, 2020 | 16.53 | 16.96 | 16.45 | 16.83 | 1,078,633 | +0.30(+1.79%) |
Mar 30, 2020 | 15.61 | 16.70 | 15.44 | 16.53 | 1,176,449 | +1.08(+6.98%) |
Mar 27, 2020 | 15.37 | 15.84 | 15.11 | 15.45 | 1,369,425 | -0.08(-0.50%) |
Mar 26, 2020 | 15.95 | 16.14 | 15.37 | 15.53 | 1,325,366 | -0.51(-3.20%) |
Mar 25, 2020 | 15.47 | 16.87 | 15.31 | 16.04 | 846,894 | +0.57(+3.65%) |
Mar 24, 2020 | 15.26 | 15.71 | 15.04 | 15.48 | 826,389 | +0.65(+4.40%) |
Mar 23, 2020 | 15.66 | 16.01 | 14.53 | 14.83 | 1,043,350 | -0.92(-5.86%) |
Mar 20, 2020 | 15.75 | 16.17 | 15.21 | 15.75 | 1,485,277 | +0.09(+0.56%) |
Mar 19, 2020 | 16.04 | 16.60 | 15.39 | 15.66 | 1,197,304 | -0.38(-2.39%) |
Mar 18, 2020 | 14.76 | 16.61 | 14.42 | 16.04 | 1,150,373 | +0.44(+2.79%) |
Mar 17, 2020 | 14.64 | 15.75 | 14.54 | 15.61 | 1,166,585 | +1.16(+8.01%) |
Mar 16, 2020 | 14.31 | 15.23 | 13.97 | 14.45 | 889,573 | -1.27(-8.08%) |
Mar 13, 2020 | 14.66 | 15.72 | 14.50 | 15.72 | 743,730 | +1.18(+8.14%) |
Mar 12, 2020 | 14.08 | 15.11 | 13.36 | 14.54 | 844,385 | -0.37(-2.48%) |
Mar 11, 2020 | 15.02 | 15.29 | 14.91 | 14.91 | 513,407 | -0.52(-3.37%) |
Mar 10, 2020 | 15.24 | 15.60 | 15.04 | 15.43 | 1,214,577 | +0.55(+3.67%) |
Mar 09, 2020 | 15.52 | 15.52 | 14.77 | 14.88 | 1,189,908 | -0.68(-4.35%) |
Mar 06, 2020 | 15.05 | 15.66 | 14.95 | 15.56 | 848,307 | +0.02(+0.11%) |
Mar 05, 2020 | 15.81 | 16.01 | 15.48 | 15.54 | 930,792 | -0.70(-4.32%) |
Mar 04, 2020 | 16.04 | 16.27 | 15.66 | 16.24 | 379,035 | +0.46(+2.91%) |
Mar 03, 2020 | 15.92 | 16.40 | 15.55 | 15.78 | 890,804 | -0.10(-0.60%) |