Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.97 | 19.28 | 18.38 | 19.23 | 392,800 | -0.20(-1.03%) |
May 28, 2020 | 20.40 | 20.56 | 19.34 | 19.43 | 207,464 | -0.67(-3.33%) |
May 27, 2020 | 20.33 | 20.36 | 19.31 | 20.10 | 239,171 | +0.03(+0.15%) |
May 26, 2020 | 19.94 | 21.00 | 19.90 | 20.07 | 251,694 | +0.48(+2.45%) |
May 22, 2020 | 20.73 | 20.81 | 18.08 | 19.59 | 411,400 | -0.50(-2.49%) |
May 21, 2020 | 19.40 | 20.32 | 19.33 | 20.09 | 220,602 | +0.78(+4.04%) |
May 20, 2020 | 18.72 | 19.68 | 18.72 | 19.31 | 136,087 | +0.91(+4.95%) |
May 19, 2020 | 18.93 | 18.99 | 18.36 | 18.40 | 129,201 | -0.50(-2.65%) |
May 18, 2020 | 18.27 | 18.98 | 18.20 | 18.90 | 154,604 | +1.33(+7.57%) |
May 15, 2020 | 16.98 | 17.67 | 16.79 | 17.57 | 103,500 | +0.52(+3.05%) |
May 14, 2020 | 16.39 | 17.08 | 15.98 | 17.05 | 155,814 | +0.32(+1.91%) |
May 13, 2020 | 17.55 | 17.91 | 16.62 | 16.73 | 165,974 | -0.87(-4.94%) |
May 12, 2020 | 18.24 | 18.57 | 17.60 | 17.60 | 233,636 | -0.52(-2.87%) |
May 11, 2020 | 18.35 | 18.52 | 17.83 | 18.12 | 212,927 | -0.60(-3.21%) |
May 08, 2020 | 18.50 | 18.85 | 17.98 | 18.72 | 169,300 | +0.46(+2.52%) |
May 07, 2020 | 17.17 | 18.41 | 17.14 | 18.26 | 255,104 | +1.32(+7.79%) |
May 06, 2020 | 18.43 | 18.54 | 16.91 | 16.94 | 177,926 | -1.29(-7.08%) |
May 05, 2020 | 18.74 | 19.09 | 18.09 | 18.23 | 252,518 | -0.06(-0.33%) |
May 04, 2020 | 18.00 | 18.62 | 17.74 | 18.29 | 185,814 | +0.23(+1.27%) |
May 01, 2020 | 19.22 | 19.73 | 17.61 | 18.06 | 217,900 | -1.53(-7.81%) |
Apr 30, 2020 | 19.96 | 20.18 | 19.39 | 19.59 | 181,314 | -0.53(-2.63%) |
Apr 29, 2020 | 19.53 | 21.06 | 18.93 | 20.12 | 474,218 | +1.30(+6.91%) |
Apr 28, 2020 | 18.98 | 19.00 | 18.21 | 18.82 | 164,289 | +0.39(+2.12%) |
Apr 27, 2020 | 17.75 | 18.49 | 17.51 | 18.43 | 134,276 | +0.98(+5.62%) |
Apr 24, 2020 | 17.72 | 17.86 | 17.11 | 17.45 | 133,200 | +0.02(+0.11%) |
Apr 23, 2020 | 17.35 | 17.77 | 17.12 | 17.43 | 218,217 | +0.04(+0.23%) |
Apr 22, 2020 | 16.64 | 17.92 | 16.43 | 17.39 | 188,722 | +1.13(+6.95%) |
Apr 21, 2020 | 16.84 | 16.84 | 15.51 | 16.26 | 210,300 | -1.18(-6.77%) |
Apr 20, 2020 | 17.07 | 17.98 | 17.05 | 17.44 | 119,954 | +0.19(+1.10%) |
Apr 17, 2020 | 16.51 | 17.35 | 16.49 | 17.25 | 194,100 | +1.29(+8.08%) |
Apr 16, 2020 | 16.82 | 17.41 | 15.69 | 15.96 | 189,805 | -1.17(-6.83%) |
Apr 15, 2020 | 17.49 | 18.20 | 16.72 | 17.13 | 231,260 | -0.93(-5.15%) |
Apr 14, 2020 | 18.59 | 19.07 | 17.80 | 18.06 | 258,356 | -0.18(-0.99%) |
Apr 13, 2020 | 18.90 | 19.21 | 17.85 | 18.24 | 267,894 | -0.68(-3.59%) |
Apr 09, 2020 | 19.50 | 20.37 | 18.64 | 18.92 | 398,500 | +0.09(+0.48%) |
Apr 08, 2020 | 17.34 | 19.23 | 17.25 | 18.83 | 439,384 | +1.99(+11.82%) |
Apr 07, 2020 | 17.34 | 18.00 | 16.84 | 16.84 | 312,864 | +0.49(+3.00%) |
Apr 06, 2020 | 14.71 | 16.84 | 14.50 | 16.35 | 502,735 | +2.22(+15.71%) |
Apr 03, 2020 | 15.76 | 15.81 | 13.88 | 14.13 | 250,800 | -1.68(-10.63%) |
Apr 02, 2020 | 15.41 | 16.91 | 15.29 | 15.81 | 241,761 | +0.26(+1.67%) |
Apr 01, 2020 | 16.28 | 16.56 | 15.29 | 15.55 | 237,278 | -1.15(-6.89%) |
Mar 31, 2020 | 15.75 | 17.19 | 15.50 | 16.70 | 275,002 | +0.95(+6.03%) |
Mar 30, 2020 | 15.84 | 16.04 | 15.34 | 15.75 | 318,638 | -0.12(-0.76%) |
Mar 27, 2020 | 16.50 | 17.08 | 15.58 | 15.87 | 277,200 | -1.15(-6.76%) |
Mar 26, 2020 | 16.74 | 18.54 | 16.55 | 17.02 | 333,035 | +0.32(+1.92%) |
Mar 25, 2020 | 15.15 | 17.08 | 14.61 | 16.70 | 409,161 | +1.40(+9.15%) |
Mar 24, 2020 | 15.10 | 16.21 | 14.56 | 15.30 | 360,772 | +0.67(+4.58%) |
Mar 23, 2020 | 14.50 | 14.88 | 13.35 | 14.63 | 550,149 | +0.51(+3.61%) |
Mar 20, 2020 | 15.14 | 15.65 | 13.63 | 14.12 | 415,100 | -0.73(-4.92%) |
Mar 19, 2020 | 13.00 | 15.12 | 12.67 | 14.85 | 333,037 | +1.85(+14.23%) |
Mar 18, 2020 | 16.21 | 16.97 | 12.61 | 13.00 | 289,341 | -4.09(-23.93%) |
Mar 17, 2020 | 17.84 | 18.62 | 16.16 | 17.09 | 382,077 | -0.27(-1.56%) |
Mar 16, 2020 | 17.55 | 18.45 | 16.40 | 17.36 | 496,096 | -3.10(-15.15%) |
Mar 13, 2020 | 22.00 | 22.05 | 18.90 | 20.46 | 537,300 | -0.38(-1.82%) |
Mar 12, 2020 | 22.81 | 22.81 | 19.64 | 20.84 | 420,301 | -3.61(-14.76%) |
Mar 11, 2020 | 23.80 | 24.97 | 23.80 | 24.45 | 356,520 | +0.05(+0.20%) |
Mar 10, 2020 | 24.82 | 25.61 | 23.79 | 24.40 | 310,219 | +0.15(+0.62%) |
Mar 09, 2020 | 24.89 | 25.98 | 24.14 | 24.25 | 236,476 | -2.12(-8.04%) |
Mar 06, 2020 | 27.32 | 27.70 | 25.98 | 26.37 | 276,700 | -1.73(-6.16%) |
Mar 05, 2020 | 28.30 | 29.10 | 27.79 | 28.10 | 273,402 | -0.80(-2.77%) |
Mar 04, 2020 | 30.74 | 30.82 | 28.73 | 28.90 | 384,711 | -1.33(-4.40%) |
Mar 03, 2020 | 32.79 | 32.98 | 30.03 | 30.23 | 754,191 | -2.17(-6.70%) |