Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.11 | 21.11 | 20.63 | 20.91 | 160,350 | -0.34(-1.59%) |
May 28, 2020 | 21.59 | 21.61 | 21.17 | 21.25 | 215,913 | -0.10(-0.47%) |
May 27, 2020 | 21.33 | 21.47 | 20.89 | 21.35 | 247,990 | +0.38(+1.80%) |
May 26, 2020 | 20.85 | 21.13 | 20.77 | 20.97 | 288,283 | +0.76(+3.74%) |
May 22, 2020 | 20.19 | 20.23 | 19.90 | 20.21 | 189,276 | -0.06(-0.30%) |
May 21, 2020 | 20.31 | 20.39 | 20.06 | 20.27 | 107,553 | -0.02(-0.10%) |
May 20, 2020 | 20.15 | 20.37 | 20.15 | 20.29 | 149,006 | +0.40(+2.00%) |
May 19, 2020 | 19.95 | 20.19 | 19.73 | 19.89 | 157,234 | -0.06(-0.30%) |
May 18, 2020 | 19.49 | 19.99 | 19.49 | 19.95 | 185,041 | +0.98(+5.14%) |
May 15, 2020 | 18.96 | 19.08 | 18.78 | 18.98 | 121,078 | -0.04(-0.21%) |
May 14, 2020 | 18.52 | 19.02 | 18.12 | 19.02 | 188,011 | +0.18(+0.95%) |
May 13, 2020 | 19.43 | 19.43 | 18.70 | 18.84 | 654,942 | -0.57(-2.92%) |
May 12, 2020 | 19.79 | 19.82 | 19.38 | 19.40 | 144,740 | -0.35(-1.76%) |
May 11, 2020 | 19.91 | 19.91 | 19.64 | 19.75 | 144,936 | -0.38(-1.88%) |
May 08, 2020 | 19.81 | 20.17 | 19.81 | 20.13 | 159,848 | +0.54(+2.74%) |
May 07, 2020 | 19.55 | 19.82 | 19.53 | 19.59 | 98,685 | +0.18(+0.92%) |
May 06, 2020 | 19.85 | 19.93 | 19.40 | 19.41 | 123,294 | -0.34(-1.71%) |
May 05, 2020 | 19.93 | 20.11 | 19.68 | 19.75 | 342,179 | +0.11(+0.56%) |
May 04, 2020 | 19.41 | 19.64 | 19.16 | 19.64 | 150,789 | +0.06(+0.30%) |
May 01, 2020 | 19.84 | 19.96 | 19.43 | 19.58 | 177,913 | -0.85(-4.16%) |
Apr 30, 2020 | 20.65 | 20.69 | 20.26 | 20.43 | 132,628 | -0.20(-0.96%) |
Apr 29, 2020 | 20.06 | 20.77 | 20.00 | 20.63 | 454,736 | +1.07(+5.45%) |
Apr 28, 2020 | 19.37 | 19.72 | 19.31 | 19.56 | 186,685 | +0.42(+2.17%) |
Apr 27, 2020 | 18.91 | 19.25 | 18.79 | 19.15 | 211,228 | +0.36(+1.89%) |
Apr 24, 2020 | 18.89 | 18.91 | 18.56 | 18.79 | 98,520 | -0.02(-0.10%) |
Apr 23, 2020 | 18.81 | 19.15 | 18.72 | 18.81 | 111,338 | +0.22(+1.17%) |
Apr 22, 2020 | 18.77 | 18.87 | 18.50 | 18.60 | 175,721 | +0.12(+0.64%) |
Apr 21, 2020 | 18.50 | 18.56 | 18.18 | 18.48 | 114,690 | -0.43(-2.30%) |
Apr 20, 2020 | 18.97 | 19.31 | 18.79 | 18.91 | 170,764 | -0.40(-2.05%) |
Apr 17, 2020 | 19.29 | 19.45 | 19.10 | 19.31 | 152,511 | +0.55(+2.95%) |
Apr 16, 2020 | 19.19 | 19.19 | 18.62 | 18.75 | 132,939 | -0.18(-0.94%) |
Apr 15, 2020 | 19.21 | 19.35 | 18.81 | 18.93 | 243,246 | -0.99(-4.96%) |
Apr 14, 2020 | 20.10 | 20.20 | 19.64 | 19.92 | 492,877 | +0.36(+1.82%) |
Apr 13, 2020 | 19.86 | 20.00 | 19.17 | 19.56 | 226,798 | -0.30(-1.49%) |
Apr 09, 2020 | 19.58 | 20.32 | 19.41 | 19.86 | 424,745 | +1.03(+5.46%) |
Apr 08, 2020 | 18.48 | 19.03 | 18.42 | 18.83 | 169,828 | +0.69(+3.81%) |
Apr 07, 2020 | 18.42 | 18.95 | 18.14 | 18.14 | 605,075 | +0.40(+2.23%) |
Apr 06, 2020 | 17.33 | 17.94 | 17.33 | 17.75 | 213,030 | +1.09(+6.52%) |
Apr 03, 2020 | 17.31 | 17.32 | 16.47 | 16.66 | 195,320 | -0.81(-4.61%) |
Apr 02, 2020 | 17.52 | 17.77 | 17.17 | 17.46 | 149,764 | +0.18(+1.02%) |
Apr 01, 2020 | 17.82 | 17.82 | 17.27 | 17.29 | 174,479 | -0.96(-5.26%) |
Mar 31, 2020 | 18.23 | 18.56 | 18.10 | 18.25 | 266,669 | +0.14(+0.76%) |
Mar 30, 2020 | 18.48 | 18.52 | 17.82 | 18.11 | 333,501 | -0.35(-1.91%) |
Mar 27, 2020 | 18.87 | 18.91 | 18.18 | 18.46 | 342,294 | -0.90(-4.65%) |
Mar 26, 2020 | 18.29 | 19.93 | 18.29 | 19.36 | 454,097 | +1.43(+7.97%) |
Mar 25, 2020 | 17.27 | 18.48 | 17.16 | 17.93 | 421,281 | +1.12(+6.64%) |
Mar 24, 2020 | 16.80 | 17.13 | 16.64 | 16.82 | 511,810 | +0.96(+6.05%) |
Mar 23, 2020 | 16.78 | 16.78 | 15.73 | 15.86 | 766,201 | -1.06(-6.25%) |
Mar 20, 2020 | 17.31 | 18.33 | 16.92 | 16.92 | 380,293 | +0.02(+0.12%) |
Mar 19, 2020 | 16.00 | 17.25 | 15.71 | 16.90 | 1,080,282 | +0.29(+1.77%) |
Mar 18, 2020 | 18.19 | 18.21 | 15.88 | 16.60 | 557,138 | -2.72(-14.08%) |
Mar 17, 2020 | 19.70 | 19.74 | 18.87 | 19.33 | 399,281 | -0.27(-1.40%) |
Mar 16, 2020 | 20.19 | 20.79 | 19.56 | 19.60 | 465,555 | -2.86(-12.73%) |
Mar 13, 2020 | 23.03 | 23.48 | 21.54 | 22.46 | 545,209 | +0.90(+4.18%) |
Mar 12, 2020 | 23.16 | 23.26 | 21.54 | 21.56 | 543,352 | -3.58(-14.25%) |
Mar 11, 2020 | 26.02 | 26.10 | 24.89 | 25.14 | 328,733 | -1.57(-5.86%) |
Mar 10, 2020 | 26.77 | 26.96 | 25.85 | 26.71 | 526,813 | +0.96(+3.73%) |
Mar 09, 2020 | 26.94 | 26.98 | 25.65 | 25.75 | 638,056 | -3.05(-10.60%) |
Mar 06, 2020 | 28.96 | 29.06 | 28.49 | 28.80 | 282,231 | -0.70(-2.39%) |
Mar 05, 2020 | 29.90 | 29.90 | 29.29 | 29.51 | 281,894 | -0.88(-2.90%) |
Mar 04, 2020 | 30.21 | 30.41 | 29.96 | 30.39 | 674,045 | +0.59(+1.99%) |
Mar 03, 2020 | 30.22 | 30.63 | 29.49 | 29.80 | 292,838 | -0.23(-0.78%) |