Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.00 | 22.06 | 21.62 | 22.06 | 13,105 | +0.22(+1.01%) |
May 28, 2020 | 22.22 | 22.32 | 21.80 | 21.84 | 67,177 | -0.37(-1.68%) |
May 27, 2020 | 21.47 | 22.22 | 21.47 | 22.22 | 87,074 | +1.04(+4.92%) |
May 26, 2020 | 21.06 | 21.30 | 21.06 | 21.17 | 37,789 | +0.76(+3.73%) |
May 22, 2020 | 20.54 | 20.54 | 20.15 | 20.41 | 9,681 | -0.13(-0.62%) |
May 21, 2020 | 20.78 | 20.84 | 20.50 | 20.54 | 11,979 | -0.15(-0.74%) |
May 20, 2020 | 20.70 | 21.01 | 20.67 | 20.69 | 12,173 | +0.36(+1.79%) |
May 19, 2020 | 20.56 | 20.75 | 20.30 | 20.33 | 18,798 | -0.20(-0.99%) |
May 18, 2020 | 19.93 | 20.55 | 19.90 | 20.53 | 17,919 | +1.50(+7.88%) |
May 15, 2020 | 19.01 | 19.23 | 18.99 | 19.03 | 14,404 | +0.16(+0.85%) |
May 14, 2020 | 18.15 | 18.90 | 17.86 | 18.87 | 12,604 | +0.27(+1.46%) |
May 13, 2020 | 19.23 | 19.23 | 18.37 | 18.60 | 16,982 | -0.63(-3.26%) |
May 12, 2020 | 20.06 | 20.06 | 19.23 | 19.23 | 21,228 | -0.45(-2.28%) |
May 11, 2020 | 20.09 | 20.09 | 19.68 | 19.68 | 21,623 | -0.99(-4.80%) |
May 08, 2020 | 20.23 | 20.67 | 20.17 | 20.67 | 58,206 | +0.86(+4.36%) |
May 07, 2020 | 19.73 | 20.00 | 19.73 | 19.80 | 11,616 | +0.54(+2.81%) |
May 06, 2020 | 19.59 | 19.62 | 19.26 | 19.26 | 14,972 | -0.22(-1.13%) |
May 05, 2020 | 19.93 | 20.24 | 19.48 | 19.48 | 9,662 | -0.19(-0.99%) |
May 04, 2020 | 19.27 | 19.68 | 19.07 | 19.68 | 14,358 | +0.20(+1.04%) |
May 01, 2020 | 19.67 | 19.81 | 19.34 | 19.47 | 15,939 | -0.67(-3.32%) |
Apr 30, 2020 | 20.85 | 20.85 | 20.14 | 20.14 | 24,411 | -1.21(-5.67%) |
Apr 29, 2020 | 20.23 | 21.47 | 20.23 | 21.35 | 171,074 | +1.55(+7.83%) |
Apr 28, 2020 | 19.96 | 20.03 | 19.46 | 19.80 | 12,639 | +0.35(+1.78%) |
Apr 27, 2020 | 19.04 | 19.53 | 18.79 | 19.46 | 11,943 | +0.75(+4.03%) |
Apr 24, 2020 | 19.07 | 19.18 | 18.52 | 18.70 | 12,278 | -0.28(-1.47%) |
Apr 23, 2020 | 18.88 | 19.51 | 18.88 | 18.98 | 10,172 | +0.28(+1.49%) |
Apr 22, 2020 | 18.63 | 18.79 | 18.60 | 18.70 | 24,032 | +0.36(+1.99%) |
Apr 21, 2020 | 18.33 | 18.39 | 18.02 | 18.34 | 21,615 | -0.36(-1.95%) |
Apr 20, 2020 | 18.98 | 19.18 | 18.64 | 18.70 | 12,503 | -0.72(-3.71%) |
Apr 17, 2020 | 19.34 | 19.52 | 19.24 | 19.42 | 24,203 | +0.75(+3.99%) |
Apr 16, 2020 | 18.71 | 18.71 | 18.36 | 18.68 | 7,941 | -0.03(-0.16%) |
Apr 15, 2020 | 19.01 | 19.01 | 18.45 | 18.70 | 9,654 | -1.07(-5.42%) |
Apr 14, 2020 | 20.17 | 20.37 | 19.74 | 19.78 | 9,736 | +0.05(+0.26%) |
Apr 13, 2020 | 19.95 | 19.95 | 19.40 | 19.73 | 26,686 | -0.11(-0.56%) |
Apr 09, 2020 | 20.01 | 20.31 | 19.83 | 19.84 | 11,688 | +0.31(+1.61%) |
Apr 08, 2020 | 19.00 | 19.62 | 19.00 | 19.52 | 36,551 | +0.67(+3.55%) |
Apr 07, 2020 | 19.53 | 19.65 | 18.85 | 18.85 | 10,099 | +0.24(+1.27%) |
Apr 06, 2020 | 18.28 | 18.62 | 18.28 | 18.62 | 33,154 | +1.20(+6.91%) |
Apr 03, 2020 | 17.82 | 17.96 | 17.29 | 17.41 | 9,445 | -0.68(-3.74%) |
Apr 02, 2020 | 18.06 | 18.43 | 17.70 | 18.09 | 31,774 | +0.30(+1.66%) |
Apr 01, 2020 | 17.96 | 18.33 | 17.72 | 17.80 | 21,025 | -0.74(-3.98%) |
Mar 31, 2020 | 18.40 | 19.01 | 18.24 | 18.53 | 34,921 | +0.53(+2.92%) |
Mar 30, 2020 | 17.95 | 18.07 | 17.52 | 18.01 | 30,945 | +0.33(+1.87%) |
Mar 27, 2020 | 17.79 | 18.10 | 17.66 | 17.68 | 12,160 | -0.93(-5.01%) |
Mar 26, 2020 | 17.98 | 18.76 | 17.92 | 18.61 | 54,624 | +0.89(+5.02%) |
Mar 25, 2020 | 17.54 | 18.34 | 16.92 | 17.72 | 260,978 | +0.58(+3.36%) |
Mar 24, 2020 | 16.75 | 17.14 | 16.54 | 17.14 | 19,326 | +1.86(+12.19%) |
Mar 23, 2020 | 15.92 | 15.92 | 15.10 | 15.28 | 36,626 | -0.61(-3.85%) |
Mar 20, 2020 | 16.79 | 16.99 | 15.82 | 15.89 | 22,196 | -0.35(-2.18%) |
Mar 19, 2020 | 15.25 | 16.41 | 14.92 | 16.25 | 18,927 | +0.63(+4.01%) |
Mar 18, 2020 | 16.43 | 16.79 | 15.25 | 15.62 | 15,890 | -2.19(-12.27%) |
Mar 17, 2020 | 17.45 | 18.12 | 16.96 | 17.80 | 6,962 | +0.69(+4.06%) |
Mar 16, 2020 | 17.02 | 18.03 | 16.94 | 17.11 | 10,604 | -2.56(-13.01%) |
Mar 13, 2020 | 19.18 | 19.70 | 17.97 | 19.67 | 26,565 | +2.21(+12.66%) |
Mar 12, 2020 | 18.42 | 18.56 | 17.15 | 17.46 | 66,836 | -2.48(-12.45%) |
Mar 11, 2020 | 20.95 | 21.04 | 19.50 | 19.94 | 35,557 | -1.73(-7.97%) |
Mar 10, 2020 | 21.51 | 21.75 | 20.47 | 21.67 | 17,966 | +1.46(+7.21%) |
Mar 09, 2020 | 22.02 | 22.02 | 20.20 | 20.21 | 89,251 | -3.42(-14.48%) |
Mar 06, 2020 | 23.85 | 24.26 | 23.38 | 23.63 | 22,078 | -1.01(-4.09%) |
Mar 05, 2020 | 25.24 | 25.24 | 24.31 | 24.64 | 9,661 | -1.29(-4.97%) |
Mar 04, 2020 | 25.71 | 25.94 | 25.45 | 25.93 | 5,440 | +0.76(+3.03%) |
Mar 03, 2020 | 25.82 | 26.32 | 24.95 | 25.16 | 10,546 | -0.37(-1.46%) |