Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.23 | 22.65 | 22.04 | 22.65 | 94,943 | +0.56(+2.51%) |
May 28, 2020 | 22.61 | 22.87 | 22.02 | 22.09 | 92,706 | -0.60(-2.66%) |
May 27, 2020 | 22.58 | 22.70 | 21.67 | 22.70 | 36,668 | +0.24(+1.07%) |
May 26, 2020 | 22.73 | 22.91 | 22.43 | 22.46 | 49,416 | +0.37(+1.70%) |
May 22, 2020 | 22.06 | 22.10 | 21.82 | 22.08 | 26,170 | +0.12(+0.55%) |
May 21, 2020 | 22.54 | 22.61 | 21.96 | 21.96 | 36,300 | -0.54(-2.40%) |
May 20, 2020 | 22.47 | 22.78 | 22.36 | 22.50 | 101,297 | +0.48(+2.20%) |
May 19, 2020 | 21.97 | 22.54 | 21.97 | 22.02 | 100,968 | +0.06(+0.27%) |
May 18, 2020 | 21.40 | 21.98 | 21.40 | 21.96 | 61,627 | +1.10(+5.30%) |
May 15, 2020 | 20.65 | 20.93 | 20.53 | 20.85 | 54,166 | -0.50(-2.34%) |
May 14, 2020 | 20.52 | 21.35 | 20.20 | 21.35 | 85,497 | +0.65(+3.16%) |
May 13, 2020 | 21.15 | 21.37 | 20.41 | 20.70 | 86,349 | -0.59(-2.76%) |
May 12, 2020 | 22.07 | 22.11 | 21.29 | 21.29 | 49,851 | -0.60(-2.73%) |
May 11, 2020 | 21.63 | 22.05 | 21.44 | 21.89 | 59,032 | +0.11(+0.50%) |
May 08, 2020 | 21.32 | 21.78 | 21.32 | 21.78 | 68,164 | +0.77(+3.65%) |
May 07, 2020 | 20.95 | 21.20 | 20.88 | 21.01 | 54,586 | +0.37(+1.79%) |
May 06, 2020 | 20.54 | 20.95 | 20.53 | 20.64 | 47,082 | +0.34(+1.65%) |
May 05, 2020 | 20.26 | 20.78 | 20.19 | 20.31 | 60,976 | +0.39(+1.95%) |
May 04, 2020 | 19.50 | 19.93 | 19.47 | 19.92 | 51,521 | +0.19(+0.97%) |
May 01, 2020 | 20.32 | 20.36 | 19.61 | 19.73 | 69,990 | -1.19(-5.70%) |
Apr 30, 2020 | 21.75 | 21.75 | 20.92 | 20.92 | 52,620 | -0.89(-4.10%) |
Apr 29, 2020 | 21.04 | 21.86 | 20.97 | 21.81 | 162,553 | +1.24(+6.00%) |
Apr 28, 2020 | 21.04 | 21.04 | 20.58 | 20.58 | 40,445 | -0.06(-0.27%) |
Apr 27, 2020 | 20.43 | 20.81 | 20.43 | 20.63 | 59,366 | +0.42(+2.06%) |
Apr 24, 2020 | 19.79 | 20.25 | 19.65 | 20.22 | 79,423 | +0.36(+1.84%) |
Apr 23, 2020 | 20.05 | 20.19 | 19.83 | 19.85 | 85,914 | -0.14(-0.71%) |
Apr 22, 2020 | 19.52 | 20.07 | 19.39 | 19.99 | 137,141 | +1.11(+5.90%) |
Apr 21, 2020 | 19.48 | 19.54 | 18.84 | 18.88 | 123,499 | -1.00(-5.03%) |
Apr 20, 2020 | 20.05 | 20.31 | 19.88 | 19.88 | 109,321 | -0.42(-2.06%) |
Apr 17, 2020 | 20.55 | 20.59 | 20.07 | 20.30 | 76,380 | +0.15(+0.75%) |
Apr 16, 2020 | 19.96 | 20.16 | 19.69 | 20.14 | 171,953 | +0.54(+2.73%) |
Apr 15, 2020 | 19.71 | 19.72 | 19.33 | 19.61 | 102,727 | -0.57(-2.80%) |
Apr 14, 2020 | 19.81 | 20.19 | 19.81 | 20.17 | 64,016 | +0.84(+4.37%) |
Apr 13, 2020 | 19.07 | 19.33 | 18.98 | 19.33 | 66,253 | +0.15(+0.77%) |
Apr 09, 2020 | 19.77 | 20.02 | 19.05 | 19.18 | 153,978 | -0.30(-1.55%) |
Apr 08, 2020 | 19.21 | 19.58 | 19.01 | 19.48 | 73,897 | +0.60(+3.17%) |
Apr 07, 2020 | 19.68 | 19.68 | 18.86 | 18.89 | 154,179 | +0.02(+0.12%) |
Apr 06, 2020 | 17.64 | 18.88 | 17.64 | 18.86 | 111,999 | +1.93(+11.41%) |
Apr 03, 2020 | 17.22 | 17.37 | 16.63 | 16.93 | 41,994 | -0.33(-1.92%) |
Apr 02, 2020 | 16.83 | 17.30 | 16.83 | 17.26 | 494,578 | +0.31(+1.84%) |
Apr 01, 2020 | 17.34 | 17.70 | 16.76 | 16.95 | 112,282 | -0.91(-5.08%) |
Mar 31, 2020 | 18.33 | 18.50 | 17.75 | 17.86 | 119,990 | -0.45(-2.44%) |
Mar 30, 2020 | 17.94 | 18.42 | 17.83 | 18.30 | 85,330 | +0.58(+3.30%) |
Mar 27, 2020 | 18.07 | 18.29 | 17.72 | 17.72 | 120,809 | -0.92(-4.95%) |
Mar 26, 2020 | 17.79 | 18.66 | 17.77 | 18.64 | 204,849 | +1.23(+7.06%) |
Mar 25, 2020 | 17.66 | 18.23 | 16.97 | 17.41 | 190,942 | -0.04(-0.25%) |
Mar 24, 2020 | 16.78 | 17.55 | 16.78 | 17.46 | 142,016 | +1.69(+10.69%) |
Mar 23, 2020 | 15.34 | 15.91 | 15.05 | 15.77 | 190,120 | +0.51(+3.34%) |
Mar 20, 2020 | 16.33 | 16.61 | 15.24 | 15.26 | 166,942 | -0.51(-3.25%) |
Mar 19, 2020 | 15.20 | 16.14 | 14.80 | 15.77 | 93,947 | +0.45(+2.91%) |
Mar 18, 2020 | 15.93 | 16.46 | 14.67 | 15.33 | 162,823 | -1.69(-9.92%) |
Mar 17, 2020 | 16.03 | 17.07 | 15.29 | 17.01 | 147,838 | +1.46(+9.37%) |
Mar 16, 2020 | 15.89 | 17.02 | 15.43 | 15.56 | 109,959 | -2.49(-13.82%) |
Mar 13, 2020 | 17.34 | 18.05 | 16.54 | 18.05 | 120,941 | +1.59(+9.69%) |
Mar 12, 2020 | 17.10 | 17.80 | 16.05 | 16.46 | 610,140 | -2.07(-11.18%) |
Mar 11, 2020 | 18.94 | 19.13 | 18.34 | 18.53 | 97,176 | -1.03(-5.25%) |
Mar 10, 2020 | 19.21 | 19.55 | 18.54 | 19.55 | 64,553 | +1.17(+6.38%) |
Mar 09, 2020 | 18.30 | 19.32 | 18.28 | 18.38 | 199,611 | -1.79(-8.87%) |
Mar 06, 2020 | 20.10 | 20.40 | 19.68 | 20.17 | 134,041 | -0.62(-2.98%) |
Mar 05, 2020 | 20.86 | 21.27 | 20.60 | 20.79 | 75,370 | -0.68(-3.15%) |
Mar 04, 2020 | 21.01 | 21.47 | 20.74 | 21.47 | 75,057 | +0.90(+4.39%) |
Mar 03, 2020 | 21.32 | 21.61 | 20.37 | 20.57 | 507,879 | -0.61(-2.88%) |