Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.35 | 22.40 | 21.01 | 22.16 | 112,559 | +0.47(+2.18%) |
May 28, 2020 | 20.42 | 21.85 | 20.42 | 21.69 | 250,026 | +1.85(+9.31%) |
May 27, 2020 | 19.72 | 20.23 | 19.08 | 19.84 | 140,257 | +0.61(+3.19%) |
May 26, 2020 | 19.93 | 20.20 | 19.11 | 19.23 | 89,863 | +0.45(+2.42%) |
May 22, 2020 | 18.26 | 18.77 | 18.04 | 18.77 | 47,824 | +0.59(+3.27%) |
May 21, 2020 | 18.59 | 18.93 | 18.04 | 18.18 | 99,263 | -0.59(-3.17%) |
May 20, 2020 | 19.15 | 19.33 | 18.57 | 18.77 | 26,009 | +0.27(+1.46%) |
May 19, 2020 | 18.81 | 19.18 | 18.50 | 18.50 | 54,784 | -0.89(-4.60%) |
May 18, 2020 | 18.85 | 19.68 | 18.68 | 19.39 | 98,011 | +2.09(+12.08%) |
May 15, 2020 | 17.85 | 17.85 | 16.46 | 17.30 | 61,395 | -0.72(-3.98%) |
May 14, 2020 | 16.89 | 18.02 | 16.38 | 18.02 | 59,062 | +0.57(+3.29%) |
May 13, 2020 | 17.73 | 17.73 | 16.84 | 17.45 | 35,027 | -0.55(-3.07%) |
May 12, 2020 | 18.61 | 18.69 | 17.81 | 18.00 | 22,568 | -0.39(-2.14%) |
May 11, 2020 | 18.57 | 18.57 | 17.38 | 18.39 | 60,250 | -0.21(-1.15%) |
May 08, 2020 | 18.11 | 18.74 | 17.99 | 18.61 | 42,223 | +1.10(+6.26%) |
May 07, 2020 | 18.29 | 18.33 | 17.51 | 17.51 | 36,855 | +0.07(+0.43%) |
May 06, 2020 | 19.50 | 19.50 | 17.32 | 17.44 | 73,168 | -1.90(-9.84%) |
May 05, 2020 | 19.26 | 19.99 | 19.08 | 19.34 | 48,337 | +0.53(+2.82%) |
May 04, 2020 | 18.07 | 19.02 | 17.84 | 18.81 | 27,906 | +0.36(+1.94%) |
May 01, 2020 | 19.16 | 19.16 | 18.16 | 18.45 | 86,061 | -1.49(-7.48%) |
Apr 30, 2020 | 21.10 | 21.10 | 19.37 | 19.94 | 124,698 | -1.44(-6.73%) |
Apr 29, 2020 | 23.37 | 23.37 | 21.03 | 21.38 | 124,942 | -0.58(-2.62%) |
Apr 28, 2020 | 22.70 | 23.25 | 21.71 | 21.96 | 63,327 | +0.14(+0.64%) |
Apr 27, 2020 | 21.46 | 22.14 | 21.44 | 21.82 | 78,007 | +0.86(+4.12%) |
Apr 24, 2020 | 20.78 | 21.29 | 20.11 | 20.95 | 42,654 | +0.34(+1.67%) |
Apr 23, 2020 | 21.76 | 22.13 | 20.32 | 20.61 | 83,584 | -1.15(-5.27%) |
Apr 22, 2020 | 21.04 | 22.23 | 20.83 | 21.76 | 48,023 | +1.70(+8.48%) |
Apr 21, 2020 | 20.18 | 20.77 | 19.39 | 20.06 | 51,523 | -1.11(-5.25%) |
Apr 20, 2020 | 22.75 | 23.09 | 21.05 | 21.17 | 89,800 | -2.74(-11.46%) |
Apr 17, 2020 | 23.44 | 24.08 | 22.24 | 23.91 | 105,450 | +2.18(+10.04%) |
Apr 16, 2020 | 22.19 | 22.27 | 21.20 | 21.72 | 59,088 | -0.32(-1.47%) |
Apr 15, 2020 | 22.00 | 22.80 | 21.35 | 22.05 | 91,018 | -2.08(-8.60%) |
Apr 14, 2020 | 23.81 | 24.16 | 23.05 | 24.12 | 153,508 | +2.02(+9.14%) |
Apr 13, 2020 | 24.47 | 24.47 | 21.53 | 22.11 | 169,046 | -2.56(-10.39%) |
Apr 09, 2020 | 23.02 | 25.65 | 22.37 | 24.67 | 320,012 | +3.23(+15.07%) |
Apr 08, 2020 | 18.84 | 21.85 | 18.31 | 21.44 | 99,425 | +2.88(+15.51%) |
Apr 07, 2020 | 21.30 | 21.30 | 18.47 | 18.56 | 106,839 | -0.65(-3.38%) |
Apr 06, 2020 | 17.42 | 19.66 | 17.28 | 19.21 | 125,117 | +3.70(+23.87%) |
Apr 03, 2020 | 16.94 | 17.46 | 15.25 | 15.51 | 88,108 | -1.87(-10.78%) |
Apr 02, 2020 | 15.37 | 17.77 | 15.37 | 17.38 | 94,244 | +1.28(+7.97%) |
Apr 01, 2020 | 17.17 | 17.98 | 14.97 | 16.10 | 177,011 | -3.47(-17.75%) |
Mar 31, 2020 | 22.18 | 22.18 | 19.50 | 19.57 | 198,162 | -2.76(-12.34%) |
Mar 30, 2020 | 20.21 | 22.63 | 20.21 | 22.33 | 111,470 | +2.33(+11.64%) |
Mar 27, 2020 | 17.87 | 22.12 | 17.56 | 20.00 | 163,614 | +0.24(+1.23%) |
Mar 26, 2020 | 16.41 | 20.16 | 15.88 | 19.76 | 200,955 | +4.02(+25.51%) |
Mar 25, 2020 | 15.24 | 17.55 | 13.43 | 15.74 | 200,203 | +1.25(+8.59%) |
Mar 24, 2020 | 13.07 | 14.53 | 12.12 | 14.49 | 137,173 | +3.29(+29.38%) |
Mar 23, 2020 | 13.30 | 13.30 | 9.955 | 11.20 | 83,371 | -1.92(-14.64%) |
Mar 20, 2020 | 17.92 | 17.92 | 12.81 | 13.13 | 126,253 | -3.94(-23.11%) |
Mar 19, 2020 | 20.10 | 20.10 | 16.97 | 17.07 | 66,663 | -3.91(-18.63%) |
Mar 18, 2020 | 20.18 | 21.81 | 17.20 | 20.98 | 117,294 | -2.98(-12.44%) |
Mar 17, 2020 | 18.74 | 24.21 | 18.43 | 23.96 | 76,335 | +6.93(+40.66%) |
Mar 16, 2020 | 21.62 | 24.06 | 17.01 | 17.03 | 146,967 | -9.11(-34.84%) |
Mar 13, 2020 | 26.26 | 26.26 | 21.24 | 26.14 | 38,813 | +3.63(+16.14%) |
Mar 12, 2020 | 27.89 | 28.41 | 20.83 | 22.51 | 111,055 | -9.96(-30.68%) |
Mar 11, 2020 | 36.07 | 36.07 | 30.97 | 32.47 | 62,508 | -5.71(-14.97%) |
Mar 10, 2020 | 39.97 | 40.22 | 33.32 | 38.18 | 80,338 | +0.91(+2.45%) |
Mar 09, 2020 | 36.88 | 40.09 | 35.49 | 37.27 | 99,879 | -7.57(-16.89%) |
Mar 06, 2020 | 42.19 | 45.07 | 40.10 | 44.84 | 75,010 | -0.96(-2.10%) |
Mar 05, 2020 | 45.18 | 47.38 | 44.19 | 45.81 | 87,243 | -2.26(-4.69%) |
Mar 04, 2020 | 42.89 | 48.07 | 42.89 | 48.06 | 67,770 | +7.14(+17.44%) |
Mar 03, 2020 | 43.51 | 45.10 | 40.61 | 40.93 | 100,834 | -1.42(-3.36%) |