Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.57 | 25.17 | 24.20 | 24.97 | 174,728 | -0.01(-0.04%) |
May 28, 2020 | 26.27 | 26.77 | 24.88 | 24.98 | 251,212 | -0.79(-3.05%) |
May 27, 2020 | 24.60 | 25.90 | 23.63 | 25.77 | 135,612 | +1.88(+7.88%) |
May 26, 2020 | 23.58 | 24.20 | 23.23 | 23.89 | 176,615 | +1.13(+4.98%) |
May 22, 2020 | 22.45 | 22.81 | 21.91 | 22.75 | 72,850 | +0.34(+1.51%) |
May 21, 2020 | 22.81 | 23.40 | 22.35 | 22.41 | 139,669 | -0.58(-2.52%) |
May 20, 2020 | 22.21 | 23.42 | 22.21 | 22.99 | 128,071 | +1.23(+5.66%) |
May 19, 2020 | 22.55 | 22.73 | 21.70 | 21.76 | 97,615 | -0.96(-4.24%) |
May 18, 2020 | 21.06 | 22.89 | 20.89 | 22.73 | 310,590 | +2.87(+14.47%) |
May 15, 2020 | 19.86 | 20.21 | 19.39 | 19.85 | 119,297 | +0.11(+0.54%) |
May 14, 2020 | 19.25 | 19.86 | 18.33 | 19.75 | 141,258 | +0.04(+0.18%) |
May 13, 2020 | 21.48 | 21.48 | 19.47 | 19.71 | 194,026 | -1.63(-7.62%) |
May 12, 2020 | 22.94 | 23.32 | 21.33 | 21.34 | 289,433 | -1.71(-7.40%) |
May 11, 2020 | 22.72 | 23.14 | 22.03 | 23.04 | 155,651 | -0.22(-0.95%) |
May 08, 2020 | 22.16 | 23.36 | 21.64 | 23.26 | 140,349 | +1.59(+7.34%) |
May 07, 2020 | 20.06 | 22.70 | 20.01 | 21.67 | 194,071 | +0.91(+4.38%) |
May 06, 2020 | 20.77 | 21.66 | 20.51 | 20.76 | 111,309 | -0.22(-1.05%) |
May 05, 2020 | 22.07 | 22.26 | 20.77 | 20.98 | 147,934 | -0.44(-2.06%) |
May 04, 2020 | 21.36 | 21.83 | 20.97 | 21.43 | 276,353 | -0.37(-1.70%) |
May 01, 2020 | 22.36 | 22.41 | 21.30 | 21.80 | 107,412 | -1.43(-6.16%) |
Apr 30, 2020 | 23.59 | 23.85 | 22.64 | 23.23 | 148,465 | -1.09(-4.47%) |
Apr 29, 2020 | 23.70 | 25.07 | 23.47 | 24.31 | 343,405 | +1.85(+8.22%) |
Apr 28, 2020 | 22.26 | 22.82 | 21.95 | 22.47 | 149,229 | +0.86(+3.97%) |
Apr 27, 2020 | 20.22 | 21.98 | 20.22 | 21.61 | 87,240 | +1.41(+7.00%) |
Apr 24, 2020 | 20.28 | 20.44 | 19.74 | 20.20 | 63,044 | -0.04(-0.17%) |
Apr 23, 2020 | 19.35 | 20.36 | 19.35 | 20.23 | 110,421 | +0.79(+4.04%) |
Apr 22, 2020 | 19.90 | 19.94 | 19.31 | 19.45 | 178,762 | +0.11(+0.55%) |
Apr 21, 2020 | 18.02 | 19.44 | 17.92 | 19.34 | 270,700 | +0.57(+3.01%) |
Apr 20, 2020 | 19.49 | 19.70 | 18.51 | 18.77 | 105,683 | -1.37(-6.80%) |
Apr 17, 2020 | 19.82 | 20.87 | 19.67 | 20.14 | 154,611 | +0.87(+4.49%) |
Apr 16, 2020 | 19.77 | 19.77 | 18.70 | 19.28 | 150,950 | -0.66(-3.32%) |
Apr 15, 2020 | 19.59 | 20.84 | 18.92 | 19.94 | 156,352 | -0.72(-3.51%) |
Apr 14, 2020 | 21.19 | 21.72 | 20.33 | 20.67 | 206,908 | +0.02(+0.09%) |
Apr 13, 2020 | 20.88 | 20.93 | 19.57 | 20.65 | 151,583 | -0.60(-2.83%) |
Apr 09, 2020 | 19.53 | 21.46 | 19.44 | 21.25 | 270,739 | +1.71(+8.73%) |
Apr 08, 2020 | 18.03 | 20.08 | 18.03 | 19.54 | 209,906 | +1.93(+10.93%) |
Apr 07, 2020 | 18.23 | 18.74 | 17.32 | 17.62 | 191,939 | +0.34(+1.99%) |
Apr 06, 2020 | 15.48 | 17.51 | 15.48 | 17.27 | 170,743 | +2.52(+17.07%) |
Apr 03, 2020 | 16.55 | 16.69 | 14.62 | 14.75 | 270,060 | -1.79(-10.84%) |
Apr 02, 2020 | 17.26 | 17.96 | 16.13 | 16.55 | 198,672 | -1.18(-6.68%) |
Apr 01, 2020 | 18.39 | 18.83 | 17.32 | 17.73 | 191,643 | -1.63(-8.44%) |
Mar 31, 2020 | 19.20 | 19.78 | 18.41 | 19.37 | 170,467 | +0.04(+0.18%) |
Mar 30, 2020 | 19.80 | 19.89 | 18.59 | 19.33 | 130,063 | -0.24(-1.22%) |
Mar 27, 2020 | 19.15 | 20.24 | 18.27 | 19.57 | 173,513 | -0.40(-1.99%) |
Mar 26, 2020 | 19.38 | 20.74 | 19.08 | 19.97 | 236,908 | +0.62(+3.20%) |
Mar 25, 2020 | 17.58 | 20.15 | 17.47 | 19.35 | 212,070 | +1.79(+10.22%) |
Mar 24, 2020 | 16.51 | 18.27 | 16.40 | 17.56 | 277,393 | +1.48(+9.24%) |
Mar 23, 2020 | 15.66 | 16.30 | 15.04 | 16.07 | 276,371 | +0.43(+2.77%) |
Mar 20, 2020 | 17.91 | 18.61 | 15.32 | 15.64 | 317,484 | -2.16(-12.11%) |
Mar 19, 2020 | 12.92 | 18.63 | 12.81 | 17.79 | 516,326 | +5.06(+39.76%) |
Mar 18, 2020 | 21.51 | 21.59 | 12.72 | 12.73 | 421,418 | -9.67(-43.16%) |
Mar 17, 2020 | 24.04 | 24.04 | 21.89 | 22.40 | 394,759 | -1.34(-5.66%) |
Mar 16, 2020 | 20.80 | 24.35 | 20.80 | 23.74 | 294,411 | -0.42(-1.76%) |
Mar 13, 2020 | 21.70 | 24.16 | 20.82 | 24.16 | 467,568 | +3.35(+16.09%) |
Mar 12, 2020 | 20.38 | 21.50 | 19.34 | 20.82 | 269,382 | -1.17(-5.31%) |
Mar 11, 2020 | 22.56 | 23.03 | 21.64 | 21.98 | 159,008 | -1.38(-5.90%) |
Mar 10, 2020 | 23.59 | 23.81 | 22.03 | 23.36 | 158,242 | +0.47(+2.05%) |
Mar 09, 2020 | 24.03 | 24.18 | 22.78 | 22.89 | 185,957 | -1.56(-6.39%) |
Mar 06, 2020 | 25.79 | 26.17 | 23.71 | 24.46 | 123,824 | -2.10(-7.92%) |
Mar 05, 2020 | 26.38 | 26.85 | 25.87 | 26.56 | 247,125 | -0.57(-2.08%) |
Mar 04, 2020 | 26.17 | 27.46 | 26.14 | 27.12 | 275,637 | +1.37(+5.32%) |
Mar 03, 2020 | 26.65 | 26.99 | 25.44 | 25.75 | 176,698 | -0.72(-2.74%) |