Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.12 | 22.56 | 21.77 | 22.14 | 246,500 | -0.27(-1.20%) |
May 28, 2020 | 23.90 | 24.22 | 22.38 | 22.41 | 364,555 | -1.27(-5.36%) |
May 27, 2020 | 23.06 | 23.76 | 22.72 | 23.68 | 525,206 | +0.68(+2.96%) |
May 26, 2020 | 22.26 | 23.08 | 21.97 | 23.00 | 260,862 | +1.45(+6.73%) |
May 22, 2020 | 21.03 | 21.69 | 20.73 | 21.55 | 144,500 | +0.43(+2.04%) |
May 21, 2020 | 21.17 | 21.48 | 20.68 | 21.12 | 193,159 | +0.08(+0.38%) |
May 20, 2020 | 21.16 | 21.67 | 20.88 | 21.04 | 229,401 | +0.25(+1.23%) |
May 19, 2020 | 20.68 | 21.77 | 20.56 | 20.79 | 625,534 | -0.04(-0.22%) |
May 18, 2020 | 20.15 | 21.18 | 19.93 | 20.83 | 278,810 | +1.45(+7.48%) |
May 15, 2020 | 19.76 | 20.10 | 19.30 | 19.38 | 234,500 | -0.36(-1.82%) |
May 14, 2020 | 19.02 | 19.79 | 18.50 | 19.74 | 440,281 | +0.13(+0.66%) |
May 13, 2020 | 19.75 | 20.17 | 18.80 | 19.61 | 327,186 | -0.20(-1.01%) |
May 12, 2020 | 20.21 | 20.66 | 19.71 | 19.81 | 454,824 | -0.48(-2.37%) |
May 11, 2020 | 21.52 | 21.52 | 19.74 | 20.29 | 475,514 | -0.82(-3.88%) |
May 08, 2020 | 22.45 | 23.24 | 20.81 | 21.11 | 381,600 | +0.48(+2.33%) |
May 07, 2020 | 19.95 | 20.96 | 19.95 | 20.63 | 356,780 | +1.00(+5.09%) |
May 06, 2020 | 19.56 | 19.91 | 18.93 | 19.63 | 306,477 | +0.20(+1.03%) |
May 05, 2020 | 19.43 | 20.23 | 18.90 | 19.43 | 240,098 | +0.75(+4.01%) |
May 04, 2020 | 18.82 | 19.26 | 18.03 | 18.68 | 568,706 | -0.54(-2.81%) |
May 01, 2020 | 18.98 | 19.55 | 18.61 | 19.22 | 342,200 | -0.69(-3.47%) |
Apr 30, 2020 | 19.31 | 20.18 | 18.90 | 19.91 | 506,426 | +0.32(+1.63%) |
Apr 29, 2020 | 18.96 | 20.12 | 18.00 | 19.59 | 491,549 | +1.39(+7.64%) |
Apr 28, 2020 | 17.76 | 18.52 | 17.51 | 18.20 | 842,088 | +0.70(+4.00%) |
Apr 27, 2020 | 16.59 | 18.02 | 16.59 | 17.50 | 509,035 | +1.04(+6.32%) |
Apr 24, 2020 | 15.76 | 16.63 | 15.45 | 16.46 | 531,700 | +0.80(+5.11%) |
Apr 23, 2020 | 15.20 | 16.00 | 15.20 | 15.66 | 439,887 | +0.53(+3.50%) |
Apr 22, 2020 | 14.76 | 15.52 | 14.50 | 15.13 | 689,642 | +0.68(+4.71%) |
Apr 21, 2020 | 14.00 | 14.60 | 13.95 | 14.45 | 404,175 | -0.08(-0.55%) |
Apr 20, 2020 | 14.67 | 15.03 | 14.21 | 14.53 | 431,308 | -0.39(-2.61%) |
Apr 17, 2020 | 13.38 | 15.26 | 13.38 | 14.92 | 915,200 | +2.01(+15.57%) |
Apr 16, 2020 | 13.69 | 13.90 | 12.68 | 12.91 | 463,728 | -0.75(-5.49%) |
Apr 15, 2020 | 14.44 | 14.44 | 13.54 | 13.66 | 448,421 | -1.34(-8.93%) |
Apr 14, 2020 | 15.32 | 15.32 | 14.51 | 15.00 | 446,106 | +0.13(+0.87%) |
Apr 13, 2020 | 15.10 | 15.36 | 14.07 | 14.87 | 493,082 | -0.21(-1.39%) |
Apr 09, 2020 | 14.85 | 15.50 | 14.49 | 15.08 | 988,200 | +0.78(+5.45%) |
Apr 08, 2020 | 13.93 | 14.73 | 13.38 | 14.30 | 674,362 | +0.63(+4.61%) |
Apr 07, 2020 | 14.38 | 14.79 | 13.38 | 13.67 | 556,141 | -0.10(-0.73%) |
Apr 06, 2020 | 13.30 | 13.92 | 13.20 | 13.77 | 827,562 | +1.06(+8.34%) |
Apr 03, 2020 | 12.47 | 13.03 | 12.29 | 12.71 | 520,800 | +0.17(+1.36%) |
Apr 02, 2020 | 13.57 | 14.30 | 12.15 | 12.54 | 731,341 | -0.53(-4.06%) |
Apr 01, 2020 | 14.62 | 15.19 | 12.85 | 13.07 | 650,106 | -2.23(-14.58%) |
Mar 31, 2020 | 15.13 | 15.58 | 14.99 | 15.30 | 804,153 | -0.01(-0.07%) |
Mar 30, 2020 | 13.91 | 15.48 | 13.36 | 15.31 | 839,371 | +1.37(+9.83%) |
Mar 27, 2020 | 15.00 | 15.55 | 13.79 | 13.94 | 402,100 | -1.60(-10.30%) |
Mar 26, 2020 | 15.79 | 16.84 | 15.41 | 15.54 | 604,282 | -0.26(-1.65%) |
Mar 25, 2020 | 13.84 | 16.30 | 13.84 | 15.80 | 533,093 | +1.96(+14.16%) |
Mar 24, 2020 | 13.38 | 14.37 | 13.22 | 13.84 | 399,221 | +1.18(+9.32%) |
Mar 23, 2020 | 14.45 | 14.45 | 12.06 | 12.66 | 446,506 | -1.52(-10.72%) |
Mar 20, 2020 | 15.36 | 15.43 | 13.56 | 14.18 | 1,094,000 | -0.91(-6.03%) |
Mar 19, 2020 | 12.41 | 15.72 | 11.58 | 15.09 | 647,858 | +2.56(+20.43%) |
Mar 18, 2020 | 14.97 | 15.64 | 10.12 | 12.53 | 707,377 | -3.42(-21.44%) |
Mar 17, 2020 | 16.42 | 16.52 | 14.42 | 15.95 | 972,859 | -0.05(-0.31%) |
Mar 16, 2020 | 17.92 | 19.36 | 15.21 | 16.00 | 619,363 | -3.92(-19.68%) |
Mar 13, 2020 | 20.17 | 20.19 | 18.75 | 19.92 | 660,700 | +0.81(+4.24%) |
Mar 12, 2020 | 20.70 | 20.80 | 18.39 | 19.11 | 598,419 | -2.69(-12.34%) |
Mar 11, 2020 | 22.35 | 22.80 | 21.25 | 21.80 | 481,560 | -0.58(-2.59%) |
Mar 10, 2020 | 22.34 | 23.02 | 21.49 | 22.38 | 376,659 | +0.54(+2.47%) |
Mar 09, 2020 | 21.95 | 22.23 | 21.24 | 21.84 | 473,599 | -1.02(-4.46%) |
Mar 06, 2020 | 23.07 | 23.29 | 22.35 | 22.86 | 397,900 | -0.89(-3.75%) |
Mar 05, 2020 | 24.41 | 24.94 | 23.45 | 23.75 | 321,822 | -1.22(-4.89%) |
Mar 04, 2020 | 25.45 | 25.86 | 24.44 | 24.97 | 411,364 | -0.28(-1.11%) |
Mar 03, 2020 | 26.05 | 26.73 | 25.11 | 25.25 | 520,549 | -0.34(-1.33%) |